Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	48.33	48.77	47.23	47.23	2,770,280	-0.24(-0.51%)
Apr 29, 2009	46.39	48.12	46.35	47.47	2,402,296	+1.53(+3.33%)
Apr 28, 2009	45.21	46.48	45.16	45.94	3,305,788	+0.11(+0.23%)
Apr 27, 2009	45.36	46.41	45.18	45.83	2,477,651	-0.29(-0.62%)
Apr 24, 2009	45.72	46.63	45.29	46.12	2,529,348	+0.88(+1.94%)
Apr 23, 2009	45.73	45.79	44.60	45.24	2,696,893	-0.25(-0.55%)
Apr 22, 2009	44.56	46.58	44.48	45.49	3,271,930	+0.18(+0.40%)
Apr 21, 2009	43.92	45.41	43.76	45.31	2,755,302	+1.13(+2.55%)
Apr 20, 2009	45.06	45.36	43.97	44.19	2,291,846	-1.93(-4.19%)
Apr 17, 2009	45.84	46.47	45.37	46.12	2,644,030	+0.49(+1.08%)
Apr 16, 2009	44.94	45.87	44.27	45.62	2,401,735	+1.31(+2.95%)
Apr 15, 2009	43.61	44.47	43.59	44.32	2,160,910	+0.38(+0.88%)
Apr 14, 2009	44.23	44.90	43.81	43.93	2,079,247	-0.90(-2.00%)
Apr 13, 2009	44.60	45.12	44.00	44.83	3,082,496	-0.19(-0.41%)
Apr 09, 2009	44.00	45.03	43.60	45.02	2,439,070	+2.20(+5.14%)
Apr 08, 2009	42.08	42.85	41.88	42.81	2,257,180	+0.85(+2.03%)
Apr 07, 2009	42.55	42.88	41.79	41.96	1,779,528	-1.39(-3.20%)
Apr 06, 2009	43.49	43.66	42.62	43.35	1,451,099	-0.60(-1.36%)
Apr 03, 2009	43.48	44.01	42.97	43.95	2,092,192	+0.46(+1.05%)
Apr 02, 2009	42.94	44.17	42.60	43.49	3,094,551	+1.83(+4.38%)
Apr 01, 2009	40.43	41.72	40.07	41.67	4,650,244	+0.53(+1.28%)
Mar 31, 2009	41.36	42.17	40.72	41.14	3,588,033	+0.26(+0.63%)
Mar 30, 2009	41.16	41.16	39.84	40.88	3,028,900	-2.57(-5.91%)
Mar 26, 2009	42.06	43.45	41.85	43.45	3,371,552	+2.04(+4.93%)
Mar 25, 2009	40.95	42.05	39.87	41.41	1,994,638	+0.54(+1.31%)
Mar 24, 2009	41.38	41.74	40.43	40.87	1,532,747	-0.93(-2.23%)
Mar 23, 2009	40.58	41.96	40.49	41.80	2,486,503	+2.89(+7.43%)
Mar 20, 2009	40.52	40.71	38.79	38.91	2,568,656	-1.19(-2.97%)
Mar 19, 2009	41.15	41.15	39.95	40.10	3,061,287	-0.47(-1.15%)
Mar 18, 2009	39.04	40.81	38.91	40.57	2,725,241	+1.31(+3.33%)
Mar 17, 2009	37.71	39.33	37.49	39.26	2,799,126	+1.48(+3.91%)
Mar 16, 2009	38.98	39.03	37.64	37.79	2,507,547	-0.57(-1.49%)
Mar 13, 2009	38.46	38.72	37.96	38.36	0	+0.31(+0.82%)
Mar 12, 2009	35.92	38.36	35.56	38.05	2,774,173	+1.92(+5.33%)
Mar 11, 2009	35.94	37.16	35.76	36.12	3,272,720	+0.15(+0.42%)
Mar 10, 2009	34.75	36.09	34.56	35.97	2,438,804	+1.99(+5.84%)
Mar 09, 2009	34.20	35.14	33.88	33.98	3,419,917	-0.72(-2.06%)
Mar 06, 2009	34.82	35.32	33.92	34.70	0	+0.02(+0.05%)
Mar 05, 2009	35.33	35.91	34.65	34.68	2,148,229	-1.59(-4.39%)
Mar 04, 2009	36.11	36.85	35.54	36.27	3,017,042	+0.52(+1.45%)
Mar 02, 2009	37.06	37.28	35.60	35.75	4,351,257	-2.24(-5.89%)
Feb 27, 2009	37.54	38.69	37.30	37.99	0	-0.33(-0.86%)
Feb 26, 2009	39.59	39.72	38.19	38.32	3,500,477	-0.88(-2.24%)
Feb 25, 2009	39.98	40.13	38.75	39.20	4,119,648	-0.80(-1.99%)
Feb 24, 2009	39.23	40.43	38.90	40.00	2,456,978	+1.29(+3.33%)
Feb 23, 2009	40.51	40.53	38.70	38.71	2,337,970	-1.64(-4.06%)
Feb 20, 2009	40.06	40.78	39.49	40.35	3,454,043	-0.43(-1.05%)
Feb 19, 2009	41.71	41.92	40.73	40.77	2,513,947	-0.55(-1.34%)
Feb 18, 2009	42.29	42.29	41.10	41.33	2,958,016	-0.64(-1.51%)
Feb 17, 2009	41.70	42.45	41.54	41.96	3,282,824	-1.49(-3.42%)
Feb 13, 2009	43.47	44.22	43.36	43.45	2,206,771	-0.37(-0.84%)
Feb 12, 2009	42.46	43.82	42.07	43.82	2,879,609	+0.58(+1.35%)
Feb 11, 2009	43.27	43.52	42.50	43.24	3,138,189	+0.20(+0.46%)
Feb 10, 2009	44.50	45.18	42.86	43.04	4,217,324	-1.90(-4.22%)
Feb 09, 2009	44.81	45.03	44.25	44.94	7,970,726	+0.08(+0.18%)
Feb 06, 2009	43.75	45.17	43.47	44.85	2,332,717	+1.32(+3.02%)
Feb 05, 2009	42.58	44.12	42.41	43.54	3,006,732	+0.56(+1.31%)
Feb 04, 2009	43.24	44.13	42.76	42.98	1,895,486	-0.28(-0.64%)
Feb 03, 2009	43.04	43.52	42.44	43.25	2,922,447	+0.69(+1.62%)

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.