Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	35.83	35.83	33.80	34.56	18,542,088	-0.73(-2.08%)
Apr 29, 2009	34.01	35.60	34.01	35.30	13,544,340	+1.40(+4.14%)
Apr 28, 2009	33.45	34.53	33.45	33.89	11,105,307	-0.24(-0.70%)
Apr 27, 2009	33.82	34.56	33.51	34.13	15,132,212	-0.95(-2.71%)
Apr 24, 2009	35.15	35.93	34.25	35.09	29,070,070	+2.20(+6.69%)
Apr 23, 2009	32.98	33.05	31.68	32.88	17,358,574	+0.27(+0.82%)
Apr 22, 2009	32.21	34.03	31.92	32.62	22,763,502	-0.28(-0.86%)
Apr 21, 2009	30.47	33.04	30.22	32.90	17,964,584	+1.78(+5.74%)
Apr 20, 2009	31.76	32.15	31.02	31.11	15,268,920	-1.74(-5.30%)
Apr 17, 2009	32.53	33.00	31.87	32.86	20,242,334	+0.40(+1.24%)
Apr 16, 2009	32.61	32.92	31.61	32.45	15,648,365	+0.33(+1.03%)
Apr 15, 2009	30.98	32.28	30.98	32.12	14,974,903	+1.00(+3.22%)
Apr 14, 2009	30.83	32.10	30.50	31.12	13,286,176	-0.10(-0.32%)
Apr 13, 2009	30.21	31.67	29.84	31.22	14,508,484	+0.06(+0.20%)
Apr 09, 2009	31.75	31.95	30.76	31.16	18,098,722	+0.44(+1.42%)
Apr 08, 2009	30.13	31.09	29.62	30.72	15,094,006	+0.39(+1.28%)
Apr 07, 2009	30.42	30.70	29.81	30.33	11,812,529	-0.68(-2.18%)
Apr 06, 2009	31.07	31.29	30.37	31.01	14,998,577	-0.79(-2.49%)
Apr 03, 2009	30.86	32.09	30.73	31.80	19,140,874	+0.90(+2.92%)
Apr 02, 2009	30.22	31.66	30.13	30.89	23,903,626	+1.90(+6.54%)
Apr 01, 2009	28.09	29.13	27.59	29.00	24,920,046	+0.34(+1.18%)
Mar 31, 2009	29.71	29.71	28.33	28.66	21,561,066	-0.35(-1.22%)
Mar 30, 2009	29.77	30.03	28.56	29.01	18,333,104	-3.12(-9.71%)
Mar 26, 2009	32.70	33.14	31.73	32.13	19,458,536	+0.14(+0.44%)
Mar 25, 2009	32.41	32.91	30.84	31.99	22,131,358	-0.58(-1.78%)
Mar 24, 2009	32.19	33.34	31.83	32.57	21,966,690	-0.42(-1.26%)
Mar 23, 2009	31.45	33.02	31.33	32.98	26,815,444	+3.69(+12.60%)
Mar 20, 2009	31.46	31.59	29.10	29.29	24,638,706	-2.82(-8.77%)
Mar 19, 2009	31.22	32.55	31.16	32.11	27,535,786	+1.83(+6.06%)
Mar 18, 2009	29.48	30.71	28.36	30.27	20,960,720	+0.56(+1.90%)
Mar 17, 2009	29.24	30.00	28.63	29.71	16,689,823	+0.47(+1.62%)
Mar 16, 2009	27.61	30.11	27.61	29.24	23,430,566	+1.51(+5.45%)
Mar 13, 2009	28.47	28.47	27.20	27.73	0	-0.47(-1.65%)
Mar 12, 2009	27.28	28.23	26.34	28.19	23,535,102	+0.82(+2.99%)
Mar 11, 2009	27.71	27.90	26.82	27.37	17,095,344	-0.51(-1.82%)
Mar 10, 2009	26.46	28.65	26.45	27.88	31,514,256	+2.01(+7.77%)
Mar 09, 2009	25.53	27.23	25.34	25.87	18,986,450	-0.04(-0.16%)
Mar 06, 2009	25.80	26.40	24.93	25.91	0	+0.40(+1.58%)
Mar 05, 2009	26.50	26.80	25.06	25.51	23,060,092	-1.88(-6.88%)
Mar 04, 2009	26.14	28.19	25.99	27.40	21,983,976	+2.11(+8.34%)
Mar 02, 2009	26.10	26.49	25.06	25.29	24,647,986	-1.57(-5.83%)
Feb 27, 2009	26.18	27.83	25.88	26.85	0	-0.08(-0.29%)
Feb 26, 2009	26.80	28.11	26.76	26.93	19,171,658	+0.37(+1.41%)
Feb 25, 2009	26.82	27.24	25.86	26.56	26,342,498	-0.29(-1.08%)
Feb 24, 2009	25.20	26.98	24.88	26.85	21,560,414	+2.02(+8.13%)
Feb 23, 2009	26.44	26.58	24.73	24.83	20,508,114	-1.19(-4.58%)
Feb 20, 2009	26.65	27.11	25.50	26.02	0	-1.17(-4.31%)
Feb 19, 2009	27.49	28.05	27.01	27.19	15,166,826	+0.24(+0.89%)
Feb 18, 2009	27.26	27.49	26.40	26.95	16,026,989	+0.00(+0.00%)
Feb 17, 2009	28.25	28.45	26.90	26.95	21,223,310	-2.34(-8.00%)
Feb 13, 2009	29.41	30.30	29.03	29.29	15,156,978	-0.17(-0.57%)
Feb 12, 2009	29.41	29.52	28.62	29.46	21,462,208	-0.41(-1.36%)
Feb 11, 2009	30.73	31.01	29.03	29.87	18,154,412	-0.57(-1.87%)
Feb 10, 2009	32.56	33.06	30.09	30.44	18,843,398	-1.94(-5.98%)
Feb 09, 2009	32.72	33.61	31.81	32.38	19,027,954	+0.58(+1.83%)
Feb 06, 2009	30.82	32.11	30.44	31.79	13,552,841	+0.52(+1.66%)
Feb 05, 2009	29.55	31.46	28.92	31.27	18,001,868	+1.59(+5.37%)
Feb 04, 2009	29.13	30.39	29.06	29.68	13,738,815	+0.91(+3.15%)
Feb 03, 2009	28.92	29.01	28.08	28.77	14,608,609	+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.