Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	36.08	36.08	34.04	34.80	18,413,472	-0.74(-2.08%)
Apr 29, 2009	34.24	35.85	34.24	35.54	13,450,390	+1.41(+4.14%)
Apr 28, 2009	33.68	34.77	33.68	34.13	11,028,276	-0.24(-0.70%)
Apr 27, 2009	34.06	34.80	33.75	34.37	15,027,248	-0.96(-2.71%)
Apr 24, 2009	35.39	36.18	34.49	35.33	28,868,426	+2.22(+6.69%)
Apr 23, 2009	33.21	33.28	31.91	33.11	17,238,168	+0.27(+0.82%)
Apr 22, 2009	32.43	34.27	32.14	32.84	22,605,604	-0.28(-0.86%)
Apr 21, 2009	30.68	33.27	30.44	33.13	17,839,974	+1.80(+5.74%)
Apr 20, 2009	31.98	32.38	31.24	31.33	15,163,008	-1.75(-5.30%)
Apr 17, 2009	32.76	33.23	32.09	33.09	20,101,924	+0.41(+1.24%)
Apr 16, 2009	32.84	33.15	31.84	32.68	15,539,821	+0.33(+1.03%)
Apr 15, 2009	31.20	32.50	31.20	32.35	14,871,030	+1.01(+3.22%)
Apr 14, 2009	31.05	32.33	30.71	31.34	13,194,018	-0.10(-0.32%)
Apr 13, 2009	30.42	31.89	30.05	31.44	14,407,847	+0.06(+0.20%)
Apr 09, 2009	31.97	32.18	30.98	31.37	17,973,182	+0.44(+1.42%)
Apr 08, 2009	30.34	31.31	29.82	30.93	14,989,307	+0.39(+1.28%)
Apr 07, 2009	30.63	30.91	30.02	30.54	11,730,592	-0.68(-2.18%)
Apr 06, 2009	31.29	31.51	30.58	31.22	14,894,541	-0.80(-2.49%)
Apr 03, 2009	31.08	32.31	30.95	32.02	19,008,104	+0.91(+2.92%)
Apr 02, 2009	30.44	31.89	30.34	31.11	23,737,820	+1.91(+6.54%)
Apr 01, 2009	28.29	29.33	27.79	29.20	24,747,190	+0.34(+1.18%)
Mar 31, 2009	29.92	29.92	28.53	28.86	21,411,508	-0.36(-1.22%)
Mar 30, 2009	29.98	30.24	28.76	29.21	18,205,938	-3.14(-9.71%)
Mar 26, 2009	32.93	33.37	31.95	32.35	19,323,564	+0.14(+0.44%)
Mar 25, 2009	32.64	33.14	31.05	32.21	21,977,846	-0.58(-1.78%)
Mar 24, 2009	32.42	33.58	32.06	32.79	21,814,320	-0.42(-1.26%)
Mar 23, 2009	31.66	33.25	31.54	33.21	26,629,440	+3.72(+12.60%)
Mar 20, 2009	31.68	31.81	29.30	29.50	24,467,800	-2.83(-8.77%)
Mar 19, 2009	31.44	32.78	31.37	32.33	27,344,786	+1.85(+6.06%)
Mar 18, 2009	29.68	30.93	28.55	30.49	20,815,326	+0.57(+1.90%)
Mar 17, 2009	29.44	30.21	28.83	29.92	16,574,055	+0.48(+1.62%)
Mar 16, 2009	27.80	30.32	27.80	29.44	23,268,042	+1.52(+5.45%)
Mar 13, 2009	28.67	28.67	27.39	27.92	0	-0.47(-1.65%)
Mar 12, 2009	27.47	28.43	26.52	28.39	23,371,854	+0.82(+2.99%)
Mar 11, 2009	27.90	28.10	27.00	27.57	16,976,762	-0.51(-1.82%)
Mar 10, 2009	26.64	28.85	26.63	28.08	31,295,660	+2.02(+7.77%)
Mar 09, 2009	25.70	27.42	25.52	26.05	18,854,752	-0.04(-0.16%)
Mar 06, 2009	25.98	26.59	25.10	26.09	0	+0.40(+1.58%)
Mar 05, 2009	26.68	26.98	25.24	25.69	22,900,138	-1.90(-6.88%)
Mar 04, 2009	26.32	28.39	26.17	27.59	21,831,486	+2.12(+8.34%)
Mar 02, 2009	26.29	26.68	25.24	25.46	24,477,018	-1.58(-5.83%)
Feb 27, 2009	26.36	28.02	26.06	27.04	0	-0.08(-0.29%)
Feb 26, 2009	26.99	28.30	26.95	27.12	19,038,676	+0.38(+1.41%)
Feb 25, 2009	27.00	27.43	26.05	26.74	26,159,774	-0.29(-1.08%)
Feb 24, 2009	25.38	27.17	25.05	27.03	21,410,862	+2.03(+8.13%)
Feb 23, 2009	26.62	26.77	24.90	25.00	20,365,860	-1.20(-4.58%)
Feb 20, 2009	26.83	27.30	25.68	26.20	0	-1.18(-4.31%)
Feb 19, 2009	27.68	28.25	27.20	27.38	15,061,622	+0.24(+0.89%)
Feb 18, 2009	27.45	27.68	26.59	27.14	15,915,819	+0.00(+0.00%)
Feb 17, 2009	28.45	28.65	27.09	27.14	21,076,096	-2.36(-8.00%)
Feb 13, 2009	29.62	30.51	29.23	29.50	15,051,842	-0.32(-1.07%)
Feb 12, 2009	29.76	29.87	28.97	29.82	21,206,692	-0.41(-1.36%)
Feb 11, 2009	31.10	31.39	29.38	30.23	17,938,276	-0.58(-1.87%)
Feb 10, 2009	32.95	33.46	30.46	30.81	18,619,060	-1.96(-5.98%)
Feb 09, 2009	33.11	34.02	32.19	32.77	18,801,420	+0.59(+1.83%)
Feb 06, 2009	31.19	32.50	30.81	32.18	13,391,489	+0.53(+1.66%)
Feb 05, 2009	29.91	31.84	29.26	31.65	17,787,548	+1.61(+5.37%)
Feb 04, 2009	29.48	30.76	29.41	30.04	13,575,249	+0.92(+3.15%)
Feb 03, 2009	29.26	29.36	28.42	29.12	14,434,688	+0.14(+0.49%)

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.