Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	43.05	44.66	42.68	43.02	2,880,471	+0.72(+1.70%)
Apr 29, 2009	40.86	42.70	40.86	42.30	2,848,574	+1.94(+4.81%)
Apr 28, 2009	39.66	40.67	39.59	40.36	2,070,122	-0.01(-0.02%)
Apr 27, 2009	39.90	41.20	39.66	40.37	2,863,740	-0.53(-1.30%)
Apr 24, 2009	38.87	41.24	38.87	40.90	3,536,995	+2.30(+5.96%)
Apr 23, 2009	38.81	39.41	37.87	38.60	2,977,119	-0.20(-0.52%)
Apr 22, 2009	38.62	39.97	38.45	38.80	2,512,060	-0.27(-0.69%)
Apr 21, 2009	38.13	39.99	38.05	39.07	2,777,513	+0.06(+0.15%)
Apr 20, 2009	40.13	40.60	38.17	39.01	3,293,495	-1.05(-2.62%)
Apr 17, 2009	41.76	41.85	40.00	40.06	3,308,841	-1.62(-3.89%)
Apr 16, 2009	41.61	42.20	41.13	41.68	2,082,739	+0.40(+0.97%)
Apr 15, 2009	40.37	41.34	40.08	41.28	2,463,277	+0.66(+1.62%)
Apr 14, 2009	39.28	41.25	39.21	40.62	2,972,513	+1.09(+2.76%)
Apr 13, 2009	37.96	39.89	37.84	39.53	2,124,151	+1.06(+2.76%)
Apr 09, 2009	38.61	38.99	38.27	38.47	1,892,175	+0.80(+2.12%)
Apr 08, 2009	36.50	37.76	36.27	37.67	2,827,587	+0.71(+1.92%)
Apr 07, 2009	37.63	37.63	36.50	36.96	2,408,459	-1.32(-3.45%)
Apr 06, 2009	38.55	38.55	37.31	38.28	2,014,242	-0.93(-2.37%)
Apr 03, 2009	37.77	39.43	37.59	39.21	1,839,172	+1.18(+3.10%)
Apr 02, 2009	38.93	39.38	37.96	38.03	3,508,300	+0.66(+1.77%)
Apr 01, 2009	35.24	37.72	35.03	37.37	2,932,618	+1.58(+4.41%)
Mar 31, 2009	36.31	36.54	35.47	35.79	1,807,815	+0.14(+0.39%)
Mar 30, 2009	37.06	37.06	34.72	35.65	3,267,450	-4.25(-10.65%)
Mar 26, 2009	39.75	39.90	38.77	39.90	3,322,953	+0.66(+1.68%)
Mar 25, 2009	39.54	40.07	37.93	39.24	2,303,363	+0.50(+1.29%)
Mar 24, 2009	37.90	39.49	37.47	38.74	2,224,735	+0.12(+0.31%)
Mar 23, 2009	38.32	38.75	37.99	38.62	2,652,130	+2.36(+6.51%)
Mar 20, 2009	37.95	38.24	36.24	36.26	2,419,723	-1.57(-4.15%)
Mar 19, 2009	38.23	39.25	37.69	37.83	3,118,728	+0.68(+1.83%)
Mar 18, 2009	36.64	37.48	35.50	37.15	3,883,249	-0.24(-0.64%)
Mar 17, 2009	36.66	37.39	35.57	37.39	3,226,227	+0.46(+1.25%)
Mar 16, 2009	36.80	38.22	35.60	36.93	3,506,296	+0.88(+2.44%)
Mar 13, 2009	36.98	37.15	35.15	36.05	0	-0.18(-0.50%)
Mar 12, 2009	36.48	36.98	35.28	36.23	4,421,154	-0.82(-2.21%)
Mar 11, 2009	36.08	37.49	34.94	37.05	5,815,042	+1.92(+5.47%)
Mar 10, 2009	33.76	35.54	33.60	35.13	4,600,730	+2.55(+7.83%)
Mar 09, 2009	30.62	32.90	30.11	32.58	4,398,691	+1.15(+3.66%)
Mar 06, 2009	33.11	33.51	30.30	31.43	0	-0.97(-2.99%)
Mar 05, 2009	33.36	34.32	32.13	32.40	4,244,556	-1.57(-4.62%)
Mar 04, 2009	34.02	35.08	32.59	33.97	7,360,156	+4.20(+14.11%)
Mar 02, 2009	33.76	33.76	29.59	29.77	5,664,610	-5.01(-14.40%)
Feb 27, 2009	33.44	36.17	33.26	34.78	0	-0.11(-0.32%)
Feb 26, 2009	37.36	37.53	34.37	34.89	6,819,957	-1.68(-4.59%)
Feb 25, 2009	38.19	39.23	36.51	36.57	8,865,041	-3.73(-9.26%)
Feb 24, 2009	36.96	40.71	36.70	40.30	5,403,412	+3.57(+9.72%)
Feb 23, 2009	41.16	41.59	36.61	36.73	5,554,546	-3.35(-8.36%)
Feb 20, 2009	38.36	40.47	38.20	40.08	0	+0.79(+2.01%)
Feb 19, 2009	39.76	40.49	39.03	39.29	4,073,247	+0.81(+2.10%)
Feb 18, 2009	37.80	38.71	36.74	38.48	4,417,878	+1.26(+3.39%)
Feb 17, 2009	39.20	39.20	36.99	37.22	4,132,012	-3.30(-8.14%)
Feb 13, 2009	39.79	41.29	39.56	40.52	0	+1.32(+3.37%)
Feb 12, 2009	37.11	39.29	36.55	39.20	4,160,641	+1.23(+3.24%)
Feb 11, 2009	38.68	39.30	36.46	37.97	7,832,164	+1.02(+2.76%)
Feb 10, 2009	38.74	40.23	36.47	36.95	7,566,325	-1.95(-5.01%)
Feb 09, 2009	39.48	40.99	38.03	38.90	5,830,178	+0.29(+0.75%)
Feb 06, 2009	36.50	38.85	36.06	38.61	7,454,312	+2.49(+6.89%)
Feb 05, 2009	34.21	36.60	33.95	36.12	5,997,833	+1.73(+5.03%)
Feb 04, 2009	33.49	35.17	33.40	34.39	2,968,426	+1.42(+4.31%)
Feb 03, 2009	33.24	33.47	32.35	32.97	2,946,867	-0.18(-0.54%)

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.