Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	39.05	39.23	38.73	39.02	822,225	+0.75(+1.97%)
Apr 29, 2009	37.97	38.72	37.83	38.27	730,727	+0.51(+1.34%)
Apr 28, 2009	37.71	37.93	37.41	37.76	434,937	+0.13(+0.34%)
Apr 27, 2009	37.74	37.74	37.43	37.63	542,095	-0.18(-0.46%)
Apr 24, 2009	37.70	37.87	37.43	37.81	389,497	+0.32(+0.85%)
Apr 23, 2009	37.56	37.78	37.15	37.49	523,003	-0.05(-0.13%)
Apr 22, 2009	37.07	37.86	36.88	37.54	814,183	+0.00(+0.00%)
Apr 21, 2009	36.52	37.60	35.97	37.54	759,470	+0.75(+2.05%)
Apr 20, 2009	38.33	38.33	36.42	36.78	1,188,316	-1.80(-4.67%)
Apr 17, 2009	37.71	38.76	37.71	38.59	739,493	+0.76(+2.02%)
Apr 16, 2009	36.92	37.86	36.72	37.82	952,330	+0.99(+2.70%)
Apr 15, 2009	36.39	36.83	36.06	36.83	627,896	+0.88(+2.46%)
Apr 14, 2009	36.21	36.35	35.95	35.95	613,846	-0.28(-0.78%)
Apr 13, 2009	35.97	36.72	35.65	36.23	526,908	+0.38(+1.05%)
Apr 09, 2009	35.91	36.12	35.53	35.85	1,411,286	+0.61(+1.74%)
Apr 08, 2009	35.26	35.38	34.77	35.24	475,883	+0.00(+0.00%)
Apr 07, 2009	35.30	35.51	34.92	35.24	789,449	-0.08(-0.23%)
Apr 06, 2009	35.32	35.55	35.12	35.32	562,315	-0.21(-0.60%)
Apr 03, 2009	34.97	35.65	34.65	35.53	1,526,427	+0.58(+1.65%)
Apr 02, 2009	34.27	35.03	34.18	34.96	895,012	+0.93(+2.74%)
Apr 01, 2009	34.18	34.18	33.66	34.03	445,610	-0.67(-1.94%)
Mar 31, 2009	34.39	35.11	34.18	34.70	531,956	+0.61(+1.80%)
Mar 30, 2009	35.00	35.02	33.99	34.08	622,096	-0.83(-2.36%)
Mar 26, 2009	35.06	35.31	34.91	34.91	1,057,202	+0.14(+0.41%)
Mar 25, 2009	34.76	34.96	34.65	34.77	498,736	+0.24(+0.68%)
Mar 24, 2009	34.86	35.05	34.36	34.53	429,391	-0.43(-1.22%)
Mar 23, 2009	34.63	34.97	34.63	34.96	781,684	+0.49(+1.41%)
Mar 20, 2009	34.07	34.47	33.73	34.47	516,307	+0.58(+1.70%)
Mar 19, 2009	34.12	34.34	33.72	33.90	436,806	-0.11(-0.31%)
Mar 18, 2009	33.53	34.18	33.13	34.00	928,603	+0.33(+0.98%)
Mar 17, 2009	33.42	33.85	33.14	33.67	681,402	+0.25(+0.74%)
Mar 16, 2009	33.37	33.78	33.24	33.42	685,573	+0.27(+0.82%)
Mar 13, 2009	32.63	33.25	32.63	33.15	0	+0.28(+0.86%)
Mar 12, 2009	32.27	32.99	32.08	32.87	688,415	+0.66(+2.06%)
Mar 11, 2009	32.05	32.41	31.60	32.21	565,551	+0.62(+1.97%)
Mar 10, 2009	30.93	31.60	30.56	31.59	1,070,370	+1.12(+3.68%)
Mar 09, 2009	30.93	31.00	30.11	30.47	466,058	-0.52(-1.67%)
Mar 06, 2009	30.75	31.41	30.64	30.98	0	+0.11(+0.35%)
Mar 05, 2009	31.96	32.17	30.65	30.88	478,623	-0.92(-2.90%)
Mar 04, 2009	32.07	32.68	31.60	31.80	543,603	-0.27(-0.85%)
Mar 02, 2009	32.95	32.95	31.79	32.07	681,617	-1.30(-3.89%)
Feb 27, 2009	33.62	33.68	33.31	33.37	0	-0.25(-0.74%)
Feb 26, 2009	34.25	34.47	33.59	33.61	405,663	-0.45(-1.32%)
Feb 25, 2009	34.90	34.90	33.93	34.06	797,795	-0.94(-2.69%)
Feb 24, 2009	33.88	35.04	33.62	35.00	714,106	+1.38(+4.10%)
Feb 23, 2009	35.19	35.19	33.55	33.62	558,958	-1.59(-4.51%)
Feb 20, 2009	34.91	35.29	34.37	35.21	579,345	+0.19(+0.53%)
Feb 19, 2009	34.98	35.71	34.97	35.03	454,205	+0.22(+0.62%)
Feb 18, 2009	35.88	36.23	34.07	34.81	1,063,075	-0.66(-1.87%)
Feb 17, 2009	36.45	36.49	35.20	35.48	1,103,720	-1.23(-3.34%)
Feb 13, 2009	36.71	36.75	36.38	36.70	364,350	+0.06(+0.16%)
Feb 12, 2009	36.89	36.89	36.18	36.64	347,208	-0.18(-0.48%)
Feb 11, 2009	37.02	37.02	36.59	36.82	318,890	+0.12(+0.32%)
Feb 10, 2009	37.05	37.33	36.58	36.70	553,975	-0.32(-0.85%)
Feb 09, 2009	37.00	37.11	36.69	37.02	413,067	-0.08(-0.23%)
Feb 06, 2009	36.74	37.10	36.37	37.10	519,334	+0.65(+1.78%)
Feb 05, 2009	36.74	36.83	36.32	36.45	384,165	-0.15(-0.42%)
Feb 04, 2009	36.74	36.95	36.30	36.61	313,139	-0.17(-0.45%)
Feb 03, 2009	36.57	36.78	36.30	36.77	416,882	+0.33(+0.91%)

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.