Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	35.20	36.43	35.02	35.06	3,771,604	+0.32(+0.93%)
Apr 29, 2009	33.90	35.33	33.77	34.73	2,853,135	+1.31(+3.93%)
Apr 28, 2009	32.86	34.47	32.79	33.42	3,575,377	-0.06(-0.18%)
Apr 27, 2009	33.71	34.05	33.21	33.48	3,831,656	-0.46(-1.34%)
Apr 24, 2009	34.07	34.55	33.67	33.94	5,262,342	-0.09(-0.25%)
Apr 23, 2009	32.46	34.06	32.39	34.02	5,014,205	+1.58(+4.89%)
Apr 22, 2009	30.48	32.66	30.37	32.44	5,065,870	+1.72(+5.59%)
Apr 21, 2009	29.35	30.86	29.29	30.72	3,677,464	+1.23(+4.17%)
Apr 20, 2009	30.53	30.53	29.27	29.49	3,785,581	-1.48(-4.79%)
Apr 17, 2009	30.42	31.16	29.79	30.98	4,618,273	+0.90(+2.98%)
Apr 16, 2009	27.26	30.77	27.06	30.08	7,562,551	+2.02(+7.19%)
Apr 15, 2009	28.19	28.54	27.56	28.06	4,735,542	-0.52(-1.81%)
Apr 14, 2009	28.66	29.20	28.17	28.58	2,151,455	-0.56(-1.94%)
Apr 13, 2009	29.02	29.38	28.23	29.15	2,812,674	-1.11(-3.65%)
Apr 09, 2009	28.73	30.31	28.73	30.25	3,463,037	+1.97(+6.97%)
Apr 08, 2009	28.37	28.81	27.84	28.28	2,884,425	-0.02(-0.08%)
Apr 07, 2009	28.86	28.86	28.09	28.30	3,578,757	-1.02(-3.48%)
Apr 06, 2009	29.78	29.78	28.86	29.32	4,332,903	-0.48(-1.61%)
Apr 03, 2009	29.35	30.01	28.77	29.80	3,353,152	+0.60(+2.07%)
Apr 02, 2009	27.71	29.73	27.45	29.20	4,750,071	+2.27(+8.41%)
Apr 01, 2009	26.00	27.06	25.61	26.93	2,637,778	+0.66(+2.53%)
Mar 31, 2009	26.29	26.81	25.98	26.27	2,391,034	+0.19(+0.71%)
Mar 30, 2009	26.78	27.06	25.67	26.08	2,270,565	-1.96(-7.00%)
Mar 26, 2009	26.51	28.07	26.44	28.05	3,798,350	+1.64(+6.21%)
Mar 25, 2009	25.53	27.01	25.53	26.41	5,546,279	+0.15(+0.56%)
Mar 24, 2009	25.84	26.71	25.69	26.26	2,743,189	+0.05(+0.21%)
Mar 23, 2009	25.28	26.22	25.25	26.21	2,315,412	+1.93(+7.93%)
Mar 20, 2009	25.44	25.44	24.14	24.28	2,290,611	-1.02(-4.03%)
Mar 19, 2009	25.29	25.59	24.85	25.30	2,521,723	+0.30(+1.21%)
Mar 18, 2009	24.10	25.26	23.63	25.00	2,652,574	+0.70(+2.86%)
Mar 17, 2009	23.32	24.31	23.05	24.31	2,109,791	+0.75(+3.18%)
Mar 16, 2009	23.79	24.30	23.48	23.56	2,670,541	-0.23(-0.98%)
Mar 13, 2009	24.03	24.14	23.39	23.79	0	-0.17(-0.71%)
Mar 12, 2009	23.38	24.03	22.70	23.96	1,880,356	+0.58(+2.48%)
Mar 11, 2009	23.54	23.64	22.94	23.38	2,977,498	+0.21(+0.90%)
Mar 10, 2009	21.93	23.17	21.93	23.17	3,039,785	+1.63(+7.57%)
Mar 09, 2009	21.83	22.47	21.41	21.54	3,138,786	-0.60(-2.69%)
Mar 06, 2009	22.64	23.01	21.42	22.13	0	-0.22(-1.00%)
Mar 05, 2009	23.09	23.46	21.98	22.36	4,411,787	-1.86(-7.66%)
Mar 04, 2009	24.42	24.58	23.90	24.21	4,679,933	-0.08(-0.32%)
Mar 02, 2009	25.40	25.40	24.21	24.29	2,251,616	-1.51(-5.84%)
Feb 27, 2009	26.17	26.64	25.67	25.80	0	-0.73(-2.77%)
Feb 26, 2009	27.61	27.81	26.38	26.53	2,410,591	-0.83(-3.02%)
Feb 25, 2009	28.05	28.30	27.07	27.36	2,237,697	-1.07(-3.78%)
Feb 24, 2009	27.61	28.63	27.09	28.43	2,204,250	+0.97(+3.55%)
Feb 23, 2009	29.25	29.40	27.38	27.46	2,483,060	-1.51(-5.20%)
Feb 20, 2009	28.80	29.69	28.32	28.97	0	-0.17(-0.58%)
Feb 19, 2009	30.40	30.41	29.07	29.14	2,208,914	-0.76(-2.53%)
Feb 18, 2009	30.14	30.58	29.44	29.90	2,528,675	+0.09(+0.29%)
Feb 17, 2009	30.75	30.75	29.52	29.81	3,052,758	-1.65(-5.23%)
Feb 13, 2009	31.09	32.24	31.09	31.46	2,522,624	+0.53(+1.72%)
Feb 12, 2009	30.61	30.96	29.86	30.92	2,255,937	-0.22(-0.69%)
Feb 11, 2009	31.53	32.62	30.65	31.14	2,308,010	+0.66(+2.18%)
Feb 10, 2009	31.63	32.08	30.14	30.48	2,160,731	-1.55(-4.83%)
Feb 09, 2009	32.11	32.56	31.48	32.02	2,443,936	-0.35(-1.07%)
Feb 06, 2009	31.43	32.52	31.40	32.37	2,028,945	+0.90(+2.85%)
Feb 05, 2009	30.61	31.93	30.06	31.47	2,917,568	+0.53(+1.72%)
Feb 04, 2009	30.80	31.65	30.65	30.94	2,169,109	+0.54(+1.78%)
Feb 03, 2009	29.86	30.62	29.04	30.40	2,761,025	+0.94(+3.18%)

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.