Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	40.62	40.85	37.98	38.04	4,424,761	-1.96(-4.90%)
Apr 29, 2009	41.00	42.12	39.68	40.00	3,538,578	-0.39(-0.97%)
Apr 28, 2009	41.65	42.76	40.22	40.39	6,007,776	-5.16(-11.33%)
Apr 27, 2009	44.93	46.57	44.29	45.55	1,756,425	-0.11(-0.24%)
Apr 24, 2009	45.13	46.37	44.89	45.66	2,103,141	+1.11(+2.49%)
Apr 23, 2009	44.31	44.76	42.72	44.55	1,969,844	+0.55(+1.25%)
Apr 22, 2009	42.98	45.60	42.15	44.00	1,840,330	+0.41(+0.94%)
Apr 21, 2009	42.13	43.75	41.50	43.59	2,520,555	+0.21(+0.48%)
Apr 20, 2009	45.29	45.66	42.59	43.38	1,984,443	-3.22(-6.91%)
Apr 17, 2009	46.48	47.35	46.35	46.60	2,132,780	+0.45(+0.98%)
Apr 16, 2009	44.59	46.75	43.92	46.15	1,927,053	+2.06(+4.67%)
Apr 15, 2009	43.09	44.17	42.28	44.09	1,324,786	+1.08(+2.51%)
Apr 14, 2009	42.99	44.18	42.37	43.01	1,864,396	-0.62(-1.42%)
Apr 13, 2009	43.37	44.01	42.00	43.63	1,326,244	-0.37(-0.84%)
Apr 09, 2009	43.08	44.40	42.79	44.00	1,540,605	+2.00(+4.76%)
Apr 08, 2009	41.18	42.28	40.91	42.00	1,146,956	+1.15(+2.82%)
Apr 07, 2009	41.97	42.14	40.60	40.85	1,541,760	-1.96(-4.58%)
Apr 06, 2009	42.35	43.03	41.13	42.81	1,865,109	-0.36(-0.83%)
Apr 03, 2009	42.86	43.37	42.06	43.17	1,708,862	+0.31(+0.72%)
Apr 02, 2009	40.76	44.32	40.75	42.86	2,738,127	+3.47(+8.81%)
Apr 01, 2009	38.15	39.74	37.29	39.39	1,567,147	+0.73(+1.89%)
Mar 31, 2009	39.26	39.55	38.19	38.66	1,536,102	+0.08(+0.21%)
Mar 30, 2009	40.52	40.52	37.58	38.58	2,024,201	-4.16(-9.73%)
Mar 26, 2009	40.07	43.19	40.00	42.74	3,330,744	+3.35(+8.50%)
Mar 25, 2009	39.23	40.91	37.75	39.39	1,772,189	+0.29(+0.74%)
Mar 24, 2009	39.93	40.40	38.72	39.10	1,827,099	-1.63(-4.00%)
Mar 23, 2009	39.24	40.73	39.10	40.73	2,407,680	+3.42(+9.17%)
Mar 20, 2009	39.97	40.06	36.90	37.31	3,024,551	-2.98(-7.40%)
Mar 19, 2009	41.02	41.53	39.71	40.29	2,718,636	-0.03(-0.07%)
Mar 18, 2009	41.47	41.54	38.37	40.32	4,448,801	-1.55(-3.71%)
Mar 17, 2009	39.88	41.87	38.87	41.87	1,907,687	+2.13(+5.36%)
Mar 16, 2009	40.54	41.37	39.26	39.74	2,715,979	-0.61(-1.51%)
Mar 13, 2009	42.06	42.40	39.47	40.35	0	-1.44(-3.45%)
Mar 12, 2009	38.51	41.97	37.50	41.79	4,335,899	+3.53(+9.23%)
Mar 11, 2009	38.56	39.89	36.91	38.26	3,234,800	-0.01(-0.03%)
Mar 10, 2009	34.16	38.41	33.64	38.27	5,104,117	+5.14(+15.51%)
Mar 09, 2009	32.21	34.15	32.00	33.13	3,600,190	+0.42(+1.28%)
Mar 06, 2009	33.09	34.42	31.91	32.71	0	+0.12(+0.37%)
Mar 05, 2009	33.46	33.92	32.22	32.59	3,008,122	-2.08(-6.00%)
Mar 04, 2009	32.83	35.53	32.59	34.67	5,582,032	+4.24(+13.93%)
Mar 02, 2009	33.02	33.36	30.27	30.43	5,096,964	-3.31(-9.81%)
Feb 27, 2009	33.75	35.10	33.01	33.74	0	-0.64(-1.86%)
Feb 26, 2009	35.50	36.13	33.98	34.38	3,852,051	+0.87(+2.60%)
Feb 25, 2009	35.23	35.30	32.75	33.51	3,884,034	-2.00(-5.63%)
Feb 24, 2009	33.60	35.86	32.52	35.51	3,700,238	+1.96(+5.84%)
Feb 23, 2009	36.16	36.57	33.41	33.55	3,372,011	-2.10(-5.89%)
Feb 20, 2009	34.58	36.63	33.70	35.65	0	+0.08(+0.22%)
Feb 19, 2009	37.06	37.89	35.25	35.57	2,703,267	-0.91(-2.49%)
Feb 18, 2009	37.24	37.90	35.27	36.48	4,441,408	-0.21(-0.57%)
Feb 17, 2009	38.43	38.84	36.55	36.69	3,667,117	-3.72(-9.21%)
Feb 13, 2009	40.54	41.37	39.57	40.41	2,433,406	+0.09(+0.22%)
Feb 12, 2009	40.25	40.65	38.26	40.32	3,510,176	-0.76(-1.85%)
Feb 11, 2009	41.32	42.00	40.02	41.08	2,659,954	+0.40(+0.98%)
Feb 10, 2009	42.33	43.97	40.31	40.68	3,489,198	-1.65(-3.90%)
Feb 09, 2009	42.31	43.49	41.16	42.33	2,928,653	+0.29(+0.69%)
Feb 06, 2009	40.03	42.40	39.78	42.04	3,434,937	+2.13(+5.34%)
Feb 05, 2009	37.74	40.65	37.35	39.91	4,007,140	+1.57(+4.09%)
Feb 04, 2009	38.83	40.24	38.02	38.34	2,838,471	+0.04(+0.10%)
Feb 03, 2009	37.97	38.93	37.11	38.30	3,861,391	+0.85(+2.27%)

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.