Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	40.88	41.33	40.20	40.90	3,828,453	+0.41(+1.01%)
Apr 29, 2009	40.28	40.50	39.97	40.49	1,505,095	+0.39(+0.97%)
Apr 28, 2009	40.23	40.48	39.76	40.10	1,339,763	-0.41(-1.01%)
Apr 27, 2009	39.85	40.66	39.61	40.51	2,244,698	+0.47(+1.17%)
Apr 24, 2009	40.38	40.38	39.67	40.04	1,965,372	+0.06(+0.15%)
Apr 23, 2009	39.26	40.09	39.10	39.98	1,867,308	+0.60(+1.52%)
Apr 22, 2009	38.92	40.09	38.50	39.38	2,460,246	+0.03(+0.08%)
Apr 21, 2009	38.91	39.84	38.91	39.35	1,757,494	+0.35(+0.90%)
Apr 20, 2009	39.86	39.86	38.92	39.00	1,555,461	-1.16(-2.89%)
Apr 17, 2009	40.43	40.67	39.94	40.16	2,024,808	-0.26(-0.64%)
Apr 16, 2009	39.86	40.52	39.09	40.42	2,495,154	+0.84(+2.12%)
Apr 15, 2009	38.72	39.65	38.58	39.58	1,960,459	+1.00(+2.59%)
Apr 14, 2009	39.30	39.53	38.55	38.58	1,698,746	-0.99(-2.50%)
Apr 13, 2009	39.99	39.99	39.34	39.57	965,241	-0.64(-1.59%)
Apr 09, 2009	40.66	41.02	39.69	40.21	2,632,289	+0.30(+0.75%)
Apr 08, 2009	38.55	39.98	38.31	39.91	2,593,936	+1.43(+3.72%)
Apr 07, 2009	38.21	38.92	37.71	38.48	2,387,844	-0.15(-0.39%)
Apr 06, 2009	39.03	39.57	38.41	38.63	2,007,641	-0.81(-2.05%)
Apr 03, 2009	39.58	39.95	39.05	39.44	1,631,640	-0.03(-0.08%)
Apr 02, 2009	39.47	40.08	38.82	39.47	3,456,877	+0.71(+1.83%)
Apr 01, 2009	38.06	38.98	38.06	38.76	2,458,545	+0.16(+0.41%)
Mar 31, 2009	38.99	39.35	38.08	38.60	3,290,876	-0.17(-0.44%)
Mar 30, 2009	39.53	39.80	38.19	38.77	2,151,801	-2.09(-5.12%)
Mar 26, 2009	40.19	40.95	39.56	40.86	2,412,411	+1.07(+2.69%)
Mar 25, 2009	39.49	40.56	39.21	39.79	2,337,606	+0.43(+1.09%)
Mar 24, 2009	40.12	40.27	39.32	39.36	2,733,400	-0.83(-2.07%)
Mar 23, 2009	39.04	40.29	39.01	40.19	3,438,811	+0.54(+1.36%)
Mar 20, 2009	38.69	40.30	38.69	39.65	4,358,212	+1.01(+2.61%)
Mar 19, 2009	38.68	38.78	37.57	38.64	2,474,126	+0.28(+0.73%)
Mar 18, 2009	37.28	38.84	36.24	38.36	2,262,317	+0.76(+2.02%)
Mar 17, 2009	37.01	37.60	36.60	37.60	2,277,791	+0.39(+1.05%)
Mar 16, 2009	36.12	38.10	35.92	37.21	2,245,677	+1.42(+3.97%)
Mar 13, 2009	37.15	37.34	35.63	35.79	0	-1.13(-3.06%)
Mar 12, 2009	37.06	37.10	36.05	36.92	2,063,922	-0.27(-0.73%)
Mar 11, 2009	38.09	38.30	36.99	37.19	1,928,965	-0.69(-1.82%)
Mar 10, 2009	37.73	38.93	37.39	37.88	2,337,275	+0.83(+2.24%)
Mar 09, 2009	37.27	37.46	36.34	37.05	3,398,901	-0.49(-1.31%)
Mar 06, 2009	37.89	38.93	36.55	37.54	0	-0.07(-0.19%)
Mar 05, 2009	39.13	39.13	37.25	37.61	2,365,376	-2.25(-5.64%)
Mar 04, 2009	40.20	40.51	39.54	39.86	2,642,638	-0.78(-1.92%)
Mar 02, 2009	41.93	42.36	40.48	40.64	2,598,668	-1.92(-4.51%)
Feb 27, 2009	42.80	43.31	41.75	42.56	0	-0.94(-2.16%)
Feb 26, 2009	45.99	46.00	43.41	43.50	2,642,974	-2.28(-4.98%)
Feb 25, 2009	47.88	47.88	44.72	45.78	4,155,996	-2.24(-4.66%)
Feb 24, 2009	46.38	48.30	45.95	48.02	3,430,070	+2.59(+5.70%)
Feb 23, 2009	47.65	48.07	45.28	45.43	3,852,569	-1.96(-4.14%)
Feb 20, 2009	48.43	48.43	46.80	47.39	2,795,171	-0.83(-1.72%)
Feb 19, 2009	47.48	48.93	47.48	48.22	2,817,657	+0.99(+2.10%)
Feb 18, 2009	48.14	48.32	46.91	47.23	2,702,167	-0.77(-1.60%)
Feb 17, 2009	50.72	50.72	47.86	48.00	3,094,640	-3.36(-6.54%)
Feb 13, 2009	51.65	52.32	51.25	51.36	1,580,685	-0.39(-0.75%)
Feb 12, 2009	50.54	51.75	49.99	51.75	3,281,746	+0.19(+0.37%)
Feb 11, 2009	51.91	51.92	50.92	51.56	2,342,642	-0.18(-0.35%)
Feb 10, 2009	52.33	52.81	51.18	51.74	3,340,912	-1.07(-2.03%)
Feb 09, 2009	52.68	53.38	51.92	52.81	2,363,800	-0.15(-0.28%)
Feb 06, 2009	52.31	53.63	51.08	52.96	2,796,035	+1.01(+1.94%)
Feb 05, 2009	50.99	52.51	50.60	51.95	2,942,908	+0.98(+1.92%)
Feb 04, 2009	51.62	52.00	50.45	50.97	2,249,077	-0.61(-1.18%)
Feb 03, 2009	51.00	51.81	50.33	51.58	2,027,358	+0.77(+1.52%)

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.