Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	37.41	38.38	36.79	37.41	2,780,152	+0.12(+0.32%)
Apr 29, 2009	36.67	37.67	36.67	37.29	2,355,668	+0.71(+1.94%)
Apr 28, 2009	35.97	36.99	35.79	36.58	2,298,803	+0.21(+0.58%)
Apr 27, 2009	37.18	37.18	36.33	36.37	3,031,210	-1.18(-3.13%)
Apr 24, 2009	37.73	38.00	37.23	37.54	2,773,287	+0.06(+0.15%)
Apr 23, 2009	36.59	37.64	36.39	37.49	3,432,554	+0.39(+1.06%)
Apr 22, 2009	35.94	38.16	35.81	37.09	7,312,523	+2.55(+7.37%)
Apr 21, 2009	33.91	34.64	33.53	34.55	3,674,525	+0.76(+2.25%)
Apr 20, 2009	34.84	34.84	33.53	33.79	2,999,225	-1.20(-3.42%)
Apr 17, 2009	34.89	35.19	34.16	34.98	2,913,184	+0.11(+0.30%)
Apr 16, 2009	34.13	35.05	33.60	34.88	3,053,039	+0.85(+2.50%)
Apr 15, 2009	33.43	34.10	33.39	34.03	2,526,475	+0.56(+1.66%)
Apr 14, 2009	32.98	33.72	32.62	33.47	2,534,266	+0.39(+1.19%)
Apr 13, 2009	33.36	33.63	32.62	33.08	2,762,303	-0.88(-2.59%)
Apr 09, 2009	32.84	34.37	32.84	33.95	3,615,549	+1.56(+4.82%)
Apr 08, 2009	31.97	32.40	31.53	32.39	2,352,045	+0.65(+2.06%)
Apr 07, 2009	32.83	32.98	31.59	31.74	3,629,877	-1.59(-4.77%)
Apr 06, 2009	33.78	33.78	32.61	33.33	2,829,080	-0.68(-1.99%)
Apr 03, 2009	34.35	34.35	33.36	34.00	2,095,834	+0.16(+0.48%)
Apr 02, 2009	32.35	34.68	32.10	33.84	4,546,902	+1.93(+6.04%)
Apr 01, 2009	31.70	32.07	31.10	31.91	3,579,827	-0.18(-0.57%)
Mar 31, 2009	31.85	32.60	31.05	32.10	2,880,407	+0.65(+2.08%)
Mar 30, 2009	32.20	32.48	30.99	31.44	2,807,485	-2.15(-6.41%)
Mar 26, 2009	31.68	33.60	31.36	33.60	5,862,680	+2.29(+7.30%)
Mar 25, 2009	31.70	32.31	30.37	31.31	5,530,750	-0.49(-1.55%)
Mar 24, 2009	32.61	32.79	31.75	31.80	5,770,966	-1.82(-5.42%)
Mar 23, 2009	31.94	34.17	31.47	33.62	6,721,898	+2.79(+9.04%)
Mar 20, 2009	31.79	32.74	30.47	30.84	5,645,079	-1.08(-3.39%)
Mar 19, 2009	32.37	32.65	31.62	31.92	4,455,399	-0.45(-1.39%)
Mar 18, 2009	31.73	32.79	31.13	32.37	4,744,785	+0.56(+1.75%)
Mar 17, 2009	31.21	31.84	30.94	31.82	5,271,524	+0.83(+2.68%)
Mar 16, 2009	30.19	31.64	30.06	30.98	5,290,415	+0.92(+3.07%)
Mar 13, 2009	29.94	30.18	29.51	30.06	3,225,799	+0.16(+0.54%)
Mar 12, 2009	28.65	29.97	28.33	29.90	4,230,474	+1.24(+4.32%)
Mar 11, 2009	28.51	28.90	28.09	28.66	4,353,257	+0.19(+0.67%)
Mar 10, 2009	27.23	28.50	26.75	28.47	5,279,116	+1.70(+6.33%)
Mar 09, 2009	26.56	27.55	26.39	26.78	4,600,416	-0.01(-0.03%)
Mar 06, 2009	27.14	27.76	26.29	26.78	4,599,693	-0.23(-0.86%)
Mar 05, 2009	27.77	27.91	26.52	27.02	4,846,700	-1.19(-4.22%)
Mar 04, 2009	28.05	28.43	27.22	28.21	5,593,069	+0.42(+1.52%)
Mar 02, 2009	28.45	28.63	27.68	27.78	5,972,596	-1.16(-4.01%)
Feb 27, 2009	28.91	29.45	28.06	28.94	4,266,034	+0.45(+1.60%)
Feb 26, 2009	29.71	29.71	28.33	28.49	4,990,405	-0.73(-2.49%)
Feb 25, 2009	29.89	30.51	28.89	29.22	4,890,915	-0.97(-3.20%)
Feb 24, 2009	28.29	30.26	28.19	30.18	5,864,259	+0.36(+1.20%)
Feb 23, 2009	31.33	31.71	29.76	29.83	3,725,330	-1.45(-4.65%)
Feb 20, 2009	31.18	31.59	30.57	31.28	2,969,492	-0.15(-0.49%)
Feb 19, 2009	31.48	32.36	31.27	31.43	2,647,992	-0.07(-0.22%)
Feb 18, 2009	31.81	31.95	30.90	31.50	3,599,248	-0.20(-0.64%)
Feb 17, 2009	31.54	32.14	30.88	31.71	4,140,104	-1.38(-4.16%)
Feb 13, 2009	33.20	33.69	32.80	33.09	2,533,477	-0.10(-0.32%)
Feb 12, 2009	32.11	33.26	31.81	33.19	3,806,104	+0.27(+0.81%)
Feb 11, 2009	34.10	34.10	32.32	32.92	4,213,969	-0.66(-1.96%)
Feb 10, 2009	34.27	35.09	33.13	33.58	4,401,021	-1.18(-3.40%)
Feb 09, 2009	34.74	35.07	34.05	34.76	3,245,557	-0.21(-0.60%)
Feb 06, 2009	33.85	35.16	33.85	34.97	4,334,315	+1.15(+3.41%)
Feb 05, 2009	32.37	34.15	32.30	33.82	3,575,298	+0.99(+3.00%)
Feb 04, 2009	32.67	33.74	32.67	32.83	3,718,838	-0.10(-0.32%)
Feb 03, 2009	31.72	32.97	31.61	32.94	4,579,338	+1.46(+4.64%)

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.