Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	37.75	38.50	37.12	37.35	1,684,165	-0.52(-1.37%)
Apr 29, 2009	35.88	38.25	35.66	37.87	3,056,185	+2.10(+5.87%)
Apr 28, 2009	35.03	36.06	34.48	35.77	1,624,677	+0.31(+0.87%)
Apr 27, 2009	35.02	36.30	35.00	35.46	1,296,407	-0.08(-0.23%)
Apr 24, 2009	34.08	35.74	34.08	35.54	2,282,268	+1.26(+3.68%)
Apr 23, 2009	35.35	35.35	33.92	34.28	3,236,485	-1.20(-3.38%)
Apr 22, 2009	35.00	36.68	34.60	35.48	6,072,388	-1.68(-4.52%)
Apr 21, 2009	36.55	37.17	36.00	37.16	2,270,421	+0.80(+2.19%)
Apr 20, 2009	38.50	38.50	36.12	36.36	2,145,098	-1.09(-2.90%)
Apr 17, 2009	38.18	38.57	36.52	37.45	3,350,056	+1.27(+3.51%)
Apr 16, 2009	34.75	36.75	34.75	36.18	2,006,320	+1.91(+5.57%)
Apr 15, 2009	34.52	34.61	33.17	34.27	1,223,354	-0.36(-1.04%)
Apr 14, 2009	34.65	35.50	34.12	34.63	801,950	-0.19(-0.55%)
Apr 13, 2009	34.55	35.06	34.52	34.82	857,550	-0.18(-0.51%)
Apr 09, 2009	34.94	35.29	34.42	35.00	1,858,322	+0.39(+1.13%)
Apr 08, 2009	34.25	34.61	33.32	34.61	2,017,434	+0.30(+0.87%)
Apr 07, 2009	34.47	34.88	33.61	34.31	1,296,873	-0.52(-1.49%)
Apr 06, 2009	35.09	35.09	34.25	34.83	1,170,928	-0.19(-0.54%)
Apr 03, 2009	36.45	36.60	34.54	35.02	1,898,976	-1.47(-4.03%)
Apr 02, 2009	36.00	37.17	35.78	36.49	1,684,139	+0.81(+2.27%)
Apr 01, 2009	36.69	36.69	35.26	35.68	1,678,031	-1.56(-4.19%)
Mar 31, 2009	36.87	37.73	36.01	37.24	1,243,636	+0.38(+1.03%)
Mar 30, 2009	36.94	37.00	35.47	36.86	939,422	-1.21(-3.18%)
Mar 26, 2009	38.26	38.26	37.05	38.07	1,629,597	+0.01(+0.03%)
Mar 25, 2009	37.70	38.86	36.52	38.06	1,306,215	+0.36(+0.95%)
Mar 24, 2009	38.54	38.54	37.54	37.70	1,581,262	-1.17(-3.01%)
Mar 23, 2009	37.68	38.95	36.17	38.87	3,116,044	+3.46(+9.77%)
Mar 20, 2009	36.49	36.49	35.40	35.41	1,459,909	-0.99(-2.72%)
Mar 19, 2009	36.57	37.19	35.96	36.40	1,777,388	+0.05(+0.14%)
Mar 18, 2009	35.69	36.82	35.62	36.35	1,291,677	+0.28(+0.78%)
Mar 17, 2009	34.65	36.10	34.21	36.07	2,196,256	+1.52(+4.40%)
Mar 16, 2009	36.95	36.95	34.44	34.55	1,990,282	-1.17(-3.28%)
Mar 13, 2009	36.22	36.91	34.77	35.72	2,361,737	-0.63(-1.73%)
Mar 12, 2009	34.16	36.47	33.82	36.35	3,293,198	+2.50(+7.39%)
Mar 11, 2009	33.56	34.84	33.56	33.85	1,955,711	-0.15(-0.44%)
Mar 10, 2009	32.75	34.51	32.38	34.00	2,092,043	+1.63(+5.04%)
Mar 09, 2009	32.01	33.95	32.01	32.37	2,541,006	+0.39(+1.22%)
Mar 06, 2009	32.43	32.99	31.30	31.98	1,864,339	-0.02(-0.06%)
Mar 05, 2009	32.56	33.42	31.81	32.00	1,767,866	-0.31(-0.96%)
Mar 04, 2009	31.55	32.84	31.19	32.31	1,733,169	+2.12(+7.02%)
Mar 02, 2009	30.92	31.14	29.67	30.19	2,133,192	-1.14(-3.64%)
Feb 27, 2009	31.73	32.34	31.08	31.33	2,065,256	-0.83(-2.58%)
Feb 26, 2009	33.97	34.34	32.07	32.16	1,729,501	-1.81(-5.33%)
Feb 25, 2009	33.44	34.47	32.90	33.97	1,976,062	+0.58(+1.74%)
Feb 24, 2009	32.14	33.56	32.05	33.39	1,546,942	+1.19(+3.70%)
Feb 23, 2009	33.31	33.50	32.05	32.20	1,125,358	-0.88(-2.66%)
Feb 20, 2009	32.28	33.39	31.74	33.08	2,125,553	+0.38(+1.16%)
Feb 19, 2009	34.39	34.39	32.49	32.70	2,484,255	-1.17(-3.45%)
Feb 18, 2009	35.59	35.64	33.59	33.87	2,558,336	-1.67(-4.70%)
Feb 17, 2009	34.61	35.99	34.39	35.54	1,855,325	-0.37(-1.03%)
Feb 13, 2009	35.49	36.61	35.10	35.91	1,902,269	+0.41(+1.15%)
Feb 12, 2009	34.72	35.50	34.13	35.50	2,073,753	+0.65(+1.87%)
Feb 11, 2009	34.62	35.50	34.50	34.85	1,807,153	+0.30(+0.87%)
Feb 10, 2009	35.42	35.93	34.25	34.55	3,075,845	-0.58(-1.65%)
Feb 09, 2009	34.24	35.50	34.01	35.13	2,742,764	+0.89(+2.60%)
Feb 06, 2009	33.62	35.00	33.48	34.24	3,365,189	-0.34(-0.98%)
Feb 05, 2009	33.58	35.24	33.29	34.58	3,794,971	+0.67(+1.98%)
Feb 04, 2009	31.79	34.56	31.18	33.91	13,703,123	+5.92(+21.15%)
Feb 03, 2009	28.92	28.92	27.21	27.99	3,291,499	+0.58(+2.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.