Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	49.92	50.16	49.06	49.37	310,448	+1.00(+2.07%)
Apr 29, 2009	47.71	49.02	46.90	48.37	464,457	+3.03(+6.68%)
Apr 28, 2009	44.14	45.90	44.14	45.34	203,319	+0.04(+0.09%)
Apr 27, 2009	45.45	45.98	45.08	45.30	282,080	-1.41(-3.02%)
Apr 24, 2009	46.11	47.10	46.08	46.71	365,006	+1.37(+3.02%)
Apr 23, 2009	44.83	45.38	44.48	45.34	304,878	+1.03(+2.32%)
Apr 22, 2009	44.01	45.26	43.87	44.31	519,181	-0.34(-0.76%)
Apr 21, 2009	43.84	44.91	43.35	44.65	616,894	-0.24(-0.53%)
Apr 20, 2009	45.41	45.71	44.58	44.89	500,447	-0.58(-1.28%)
Apr 17, 2009	45.56	46.20	45.42	45.47	584,308	-0.22(-0.48%)
Apr 16, 2009	45.67	46.00	45.08	45.69	423,987	-1.50(-3.18%)
Apr 15, 2009	46.79	47.25	45.91	47.19	270,973	+1.25(+2.72%)
Apr 14, 2009	46.01	46.47	45.65	45.94	320,838	+0.44(+0.97%)
Apr 13, 2009	45.00	45.88	44.79	45.50	364,638	+0.78(+1.74%)
Apr 09, 2009	44.34	45.00	44.34	44.72	229,565	+2.16(+5.08%)
Apr 08, 2009	42.38	42.75	41.92	42.56	392,372	-0.13(-0.30%)
Apr 07, 2009	43.29	43.44	42.65	42.69	399,670	-2.04(-4.56%)
Apr 06, 2009	44.31	44.78	43.80	44.73	345,639	-0.40(-0.89%)
Apr 03, 2009	44.95	45.21	44.35	45.13	416,080	-1.21(-2.61%)
Apr 02, 2009	45.42	46.90	45.20	46.34	668,755	+2.46(+5.61%)
Apr 01, 2009	42.60	43.92	42.31	43.88	493,904	+2.45(+5.91%)
Mar 31, 2009	41.29	42.11	41.07	41.43	325,692	+1.44(+3.60%)
Mar 30, 2009	40.55	40.60	39.45	39.99	287,602	-1.66(-3.99%)
Mar 26, 2009	40.69	41.80	40.66	41.65	356,881	+1.49(+3.71%)
Mar 25, 2009	40.14	41.08	39.45	40.16	368,784	-0.53(-1.30%)
Mar 24, 2009	40.75	41.81	40.54	40.69	494,118	-1.51(-3.58%)
Mar 23, 2009	40.84	42.32	40.76	42.20	577,764	+3.13(+8.01%)
Mar 20, 2009	39.75	40.01	38.58	39.07	516,551	-0.52(-1.31%)
Mar 19, 2009	40.53	41.02	39.38	39.59	311,140	-0.11(-0.28%)
Mar 18, 2009	38.45	40.27	38.20	39.70	378,191	+0.72(+1.85%)
Mar 17, 2009	37.81	39.07	37.51	38.98	429,529	+1.02(+2.69%)
Mar 16, 2009	38.24	39.05	37.80	37.96	557,764	+0.72(+1.93%)
Mar 13, 2009	36.46	37.43	36.37	37.24	0	+0.40(+1.09%)
Mar 12, 2009	35.57	37.12	35.18	36.84	346,584	+1.13(+3.16%)
Mar 11, 2009	36.22	36.44	35.19	35.71	266,077	-0.90(-2.46%)
Mar 10, 2009	35.77	36.68	35.14	36.61	468,655	+2.86(+8.47%)
Mar 09, 2009	33.37	34.68	33.37	33.75	270,567	+0.15(+0.45%)
Mar 06, 2009	34.06	34.32	32.61	33.60	0	-0.01(-0.03%)
Mar 05, 2009	33.72	34.58	33.30	33.61	202,121	-2.64(-7.28%)
Mar 04, 2009	35.74	36.88	35.15	36.25	563,604	+4.14(+12.89%)
Mar 02, 2009	33.10	33.60	31.92	32.11	373,865	-1.37(-4.09%)
Feb 27, 2009	33.72	34.17	33.42	33.48	0	-0.96(-2.79%)
Feb 26, 2009	35.10	35.51	34.29	34.44	269,003	-1.50(-4.17%)
Feb 25, 2009	36.12	36.72	35.36	35.94	287,094	-0.30(-0.83%)
Feb 24, 2009	35.12	36.49	34.70	36.24	330,932	+1.62(+4.68%)
Feb 23, 2009	36.09	36.23	34.45	34.62	355,200	-0.38(-1.09%)
Feb 20, 2009	34.56	35.36	34.23	35.00	332,583	-0.03(-0.09%)
Feb 19, 2009	35.80	36.26	34.66	35.03	392,945	-0.34(-0.96%)
Feb 18, 2009	35.31	35.74	34.71	35.37	355,419	+1.37(+4.03%)
Feb 17, 2009	34.86	35.33	33.98	34.00	424,449	-1.91(-5.32%)
Feb 13, 2009	35.75	36.26	35.52	35.91	219,226	+0.79(+2.25%)
Feb 12, 2009	34.75	35.12	33.93	35.12	354,834	-0.92(-2.55%)
Feb 11, 2009	36.50	36.81	35.55	36.04	430,943	+0.25(+0.70%)
Feb 10, 2009	37.13	37.77	35.48	35.79	326,245	-2.58(-6.72%)
Feb 09, 2009	37.81	38.60	37.69	38.37	241,837	-0.49(-1.26%)
Feb 06, 2009	37.98	39.11	37.69	38.86	407,163	+1.42(+3.79%)
Feb 05, 2009	36.38	37.80	36.18	37.44	419,569	+1.34(+3.71%)
Feb 04, 2009	35.59	36.99	35.59	36.10	441,329	-0.08(-0.22%)
Feb 03, 2009	36.09	36.64	35.40	36.18	352,360	+0.83(+2.35%)

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.