Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	35.34	35.63	33.70	34.54	8,349,716	-0.47(-1.33%)
Apr 29, 2009	34.31	35.73	33.98	35.01	6,760,649	+1.03(+3.04%)
Apr 28, 2009	33.30	34.38	33.06	33.98	4,868,401	+0.05(+0.16%)
Apr 27, 2009	34.05	34.55	33.60	33.92	5,846,180	-0.96(-2.75%)
Apr 24, 2009	34.47	35.30	34.27	34.88	7,709,016	+0.89(+2.63%)
Apr 23, 2009	33.62	34.03	33.04	33.99	6,866,313	+0.83(+2.49%)
Apr 22, 2009	33.04	33.98	32.45	33.16	6,981,627	-0.08(-0.24%)
Apr 21, 2009	31.79	33.54	31.37	33.24	7,894,656	+1.07(+3.31%)
Apr 20, 2009	33.95	34.10	32.05	32.18	7,421,597	-2.56(-7.38%)
Apr 17, 2009	33.26	34.98	32.90	34.74	11,377,685	+1.49(+4.49%)
Apr 16, 2009	33.59	33.59	32.48	33.25	6,603,840	+0.00(+0.00%)
Apr 15, 2009	32.86	33.62	32.49	33.25	7,125,599	+0.11(+0.34%)
Apr 14, 2009	32.12	34.10	32.09	33.14	12,474,065	+0.62(+1.91%)
Apr 13, 2009	31.95	32.79	31.29	32.52	7,293,964	-0.07(-0.20%)
Apr 09, 2009	32.36	32.98	31.74	32.58	7,372,674	+1.30(+4.15%)
Apr 08, 2009	30.84	31.81	30.11	31.29	7,157,817	+0.43(+1.38%)
Apr 07, 2009	31.46	31.64	30.55	30.86	7,912,289	-1.38(-4.28%)
Apr 06, 2009	32.88	33.16	31.58	32.24	8,437,494	-1.04(-3.12%)
Apr 03, 2009	32.30	33.62	32.18	33.28	9,137,141	+1.03(+3.20%)
Apr 02, 2009	31.73	32.84	31.73	32.24	9,922,029	+1.28(+4.13%)
Apr 01, 2009	29.20	31.13	28.88	30.97	9,116,840	+1.19(+4.01%)
Mar 31, 2009	30.09	30.63	29.63	29.77	9,200,442	+0.05(+0.16%)
Mar 30, 2009	29.71	30.07	29.15	29.73	8,833,295	-2.53(-7.85%)
Mar 26, 2009	33.60	34.18	31.67	32.26	13,083,551	-0.69(-2.08%)
Mar 25, 2009	33.16	33.64	31.91	32.94	8,362,425	-0.09(-0.28%)
Mar 24, 2009	34.14	34.30	32.78	33.04	9,631,293	-1.63(-4.71%)
Mar 23, 2009	33.66	34.69	33.46	34.67	11,199,351	+2.96(+9.33%)
Mar 20, 2009	33.04	33.25	31.33	31.71	11,059,586	-0.88(-2.70%)
Mar 19, 2009	32.22	33.43	32.20	32.59	13,029,899	+0.99(+3.12%)
Mar 18, 2009	31.29	31.95	29.71	31.61	11,030,711	-0.01(-0.02%)
Mar 17, 2009	30.89	31.61	30.10	31.61	9,571,284	+0.73(+2.37%)
Mar 16, 2009	29.99	31.90	29.75	30.88	10,654,946	+0.79(+2.61%)
Mar 13, 2009	29.89	31.03	29.65	30.09	0	+0.71(+2.40%)
Mar 12, 2009	28.05	29.51	27.79	29.39	9,890,473	+1.21(+4.28%)
Mar 11, 2009	26.82	28.74	26.76	28.18	14,168,381	+1.27(+4.70%)
Mar 10, 2009	26.66	27.31	26.01	26.92	13,384,649	+1.04(+4.02%)
Mar 09, 2009	26.27	27.47	25.68	25.88	10,112,535	-0.72(-2.71%)
Mar 06, 2009	28.00	28.52	25.73	26.60	0	-0.87(-3.15%)
Mar 05, 2009	27.71	28.83	27.00	27.46	12,488,861	-1.01(-3.56%)
Mar 04, 2009	28.17	29.49	27.98	28.47	15,288,363	+2.20(+8.37%)
Mar 02, 2009	28.35	28.46	26.13	26.28	15,549,441	-2.82(-9.69%)
Feb 27, 2009	29.80	30.25	28.85	29.09	0	-1.21(-3.98%)
Feb 26, 2009	30.66	31.84	30.30	30.30	9,853,737	+0.13(+0.42%)
Feb 25, 2009	31.39	31.39	29.32	30.17	14,198,150	-0.95(-3.04%)
Feb 24, 2009	30.66	31.38	30.11	31.12	14,197,322	+0.81(+2.66%)
Feb 23, 2009	32.66	32.73	30.27	30.31	8,430,040	-1.59(-4.99%)
Feb 20, 2009	32.17	32.95	31.18	31.91	8,851,934	-1.04(-3.15%)
Feb 19, 2009	33.29	33.94	32.36	32.94	10,560,358	+0.31(+0.94%)
Feb 18, 2009	32.54	32.88	31.68	32.64	10,238,993	+0.35(+1.07%)
Feb 17, 2009	33.76	33.98	32.24	32.29	12,113,899	-2.78(-7.92%)
Feb 13, 2009	34.40	35.45	34.13	35.07	8,782,652	+0.58(+1.68%)
Feb 12, 2009	34.33	34.70	33.41	34.49	12,232,629	-0.57(-1.63%)
Feb 11, 2009	37.72	37.85	34.33	35.06	19,513,030	-2.38(-6.35%)
Feb 10, 2009	40.04	40.04	37.07	37.44	8,918,911	-2.10(-5.31%)
Feb 09, 2009	38.86	40.05	38.84	39.54	9,610,765	+0.77(+1.98%)
Feb 06, 2009	39.09	39.53	37.94	38.77	9,844,387	-0.85(-2.15%)
Feb 05, 2009	38.47	39.97	38.17	39.63	12,206,072	+0.93(+2.39%)
Feb 04, 2009	39.83	40.88	38.42	38.70	16,844,044	-2.54(-6.17%)
Feb 03, 2009	40.70	41.45	40.19	41.25	9,760,999	+1.23(+3.06%)

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.