Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	36.72	37.45	36.11	36.33	1,731,321	-0.51(-1.37%)
Apr 29, 2009	34.90	37.21	34.69	36.84	3,141,758	+2.04(+5.87%)
Apr 28, 2009	34.08	35.08	33.54	34.80	1,670,168	+0.30(+0.87%)
Apr 27, 2009	34.07	35.31	34.05	34.49	1,332,706	-0.08(-0.23%)
Apr 24, 2009	33.15	34.77	33.15	34.57	2,346,171	+1.23(+3.68%)
Apr 23, 2009	34.39	34.39	33.00	33.35	3,327,106	-1.17(-3.38%)
Apr 22, 2009	34.05	35.68	33.66	34.51	6,242,415	-1.63(-4.52%)
Apr 21, 2009	35.55	36.16	35.02	36.15	2,333,992	+0.77(+2.19%)
Apr 20, 2009	37.45	37.45	35.14	35.37	2,205,160	-1.06(-2.90%)
Apr 17, 2009	37.14	37.52	35.53	36.43	3,443,857	+1.24(+3.51%)
Apr 16, 2009	33.80	35.75	33.80	35.19	2,062,497	+1.86(+5.57%)
Apr 15, 2009	33.58	33.67	32.27	33.34	1,257,607	-0.35(-1.04%)
Apr 14, 2009	33.71	34.53	33.19	33.69	824,404	-0.18(-0.55%)
Apr 13, 2009	33.61	34.11	33.58	33.87	881,561	-0.18(-0.51%)
Apr 09, 2009	33.99	34.33	33.48	34.05	1,910,355	+0.38(+1.13%)
Apr 08, 2009	33.32	33.67	32.41	33.67	2,073,922	+0.29(+0.87%)
Apr 07, 2009	33.53	33.93	32.69	33.38	1,333,185	-0.51(-1.49%)
Apr 06, 2009	34.13	34.13	33.32	33.88	1,203,714	-0.18(-0.54%)
Apr 03, 2009	35.46	35.60	33.60	34.07	1,952,147	-1.43(-4.03%)
Apr 02, 2009	35.02	36.16	34.81	35.50	1,731,294	+0.79(+2.27%)
Apr 01, 2009	35.69	35.69	34.30	34.71	1,725,015	-1.52(-4.19%)
Mar 31, 2009	35.87	36.70	35.03	36.23	1,278,457	+0.37(+1.03%)
Mar 30, 2009	35.93	35.99	34.50	35.86	965,725	-1.18(-3.18%)
Mar 26, 2009	37.22	37.22	36.04	37.03	1,675,225	+0.01(+0.03%)
Mar 25, 2009	36.67	37.80	35.53	37.02	1,342,789	+0.35(+0.95%)
Mar 24, 2009	37.49	37.49	36.52	36.67	1,625,537	-1.14(-3.01%)
Mar 23, 2009	36.66	37.89	35.19	37.81	3,203,293	+3.37(+9.77%)
Mar 20, 2009	35.50	35.50	34.44	34.45	1,500,786	-0.96(-2.72%)
Mar 19, 2009	35.57	36.18	34.98	35.41	1,827,154	+0.05(+0.14%)
Mar 18, 2009	34.72	35.82	34.65	35.36	1,327,844	+0.27(+0.78%)
Mar 17, 2009	33.71	35.12	33.28	35.09	2,257,751	+1.48(+4.40%)
Mar 16, 2009	35.94	35.94	33.50	33.61	2,046,009	-1.14(-3.28%)
Mar 13, 2009	35.23	35.90	33.82	34.75	2,427,865	-0.61(-1.73%)
Mar 12, 2009	33.23	35.48	32.90	35.36	3,385,407	+2.43(+7.39%)
Mar 11, 2009	32.65	33.89	32.65	32.93	2,010,470	-0.15(-0.44%)
Mar 10, 2009	31.86	33.57	31.50	33.07	2,150,620	+1.59(+5.04%)
Mar 09, 2009	31.14	33.03	31.14	31.49	2,612,154	+0.38(+1.22%)
Mar 06, 2009	31.55	32.09	30.45	31.11	1,916,540	-0.02(-0.06%)
Mar 05, 2009	31.67	32.51	30.94	31.13	1,817,366	-0.30(-0.96%)
Mar 04, 2009	30.69	31.95	30.34	31.43	1,781,697	+2.06(+7.02%)
Mar 02, 2009	30.08	30.29	28.86	29.37	2,192,921	-1.11(-3.64%)
Feb 27, 2009	30.87	31.46	30.23	30.48	2,123,083	-0.81(-2.58%)
Feb 26, 2009	33.04	33.40	31.20	31.28	1,777,927	-1.76(-5.33%)
Feb 25, 2009	32.53	33.53	32.00	33.04	2,031,391	+0.56(+1.74%)
Feb 24, 2009	31.26	32.65	31.18	32.48	1,590,256	+1.16(+3.70%)
Feb 23, 2009	32.40	32.59	31.18	31.32	1,156,868	-0.86(-2.66%)
Feb 20, 2009	31.40	32.48	30.88	32.18	2,185,068	+0.37(+1.16%)
Feb 19, 2009	33.45	33.45	31.61	31.81	2,553,814	-1.14(-3.45%)
Feb 18, 2009	34.62	34.67	32.68	32.95	2,629,969	-1.62(-4.70%)
Feb 17, 2009	33.67	35.01	33.45	34.57	1,907,274	-0.36(-1.03%)
Feb 13, 2009	34.52	35.61	34.15	34.93	1,955,532	+0.40(+1.15%)
Feb 12, 2009	33.77	34.53	33.20	34.53	2,131,818	+0.63(+1.87%)
Feb 11, 2009	33.68	34.53	33.56	33.90	1,857,753	+0.29(+0.87%)
Feb 10, 2009	34.46	34.95	33.32	33.61	3,161,968	-0.56(-1.65%)
Feb 09, 2009	33.31	34.53	33.08	34.17	2,819,561	+0.87(+2.60%)
Feb 06, 2009	32.70	34.05	32.57	33.31	3,459,414	-0.33(-0.98%)
Feb 05, 2009	32.67	34.28	32.38	33.64	3,901,230	+0.65(+1.98%)
Feb 04, 2009	30.92	33.62	30.33	32.99	14,086,810	+5.76(+21.15%)
Feb 03, 2009	28.13	28.13	26.47	27.23	3,383,661	+0.56(+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.