Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	41.52	41.72	41.18	41.49	773,263	+0.80(+1.97%)
Apr 29, 2009	40.38	41.17	40.23	40.69	687,213	+0.54(+1.34%)
Apr 28, 2009	40.10	40.33	39.78	40.15	409,037	+0.14(+0.34%)
Apr 27, 2009	40.13	40.13	39.80	40.01	509,814	-0.19(-0.46%)
Apr 24, 2009	40.09	40.27	39.80	40.20	366,303	+0.34(+0.85%)
Apr 23, 2009	39.94	40.18	39.50	39.86	491,859	-0.05(-0.13%)
Apr 22, 2009	39.41	40.25	39.21	39.91	765,700	+0.00(+0.00%)
Apr 21, 2009	38.84	39.98	38.25	39.91	714,244	+0.80(+2.05%)
Apr 20, 2009	40.75	40.75	38.72	39.11	1,117,553	-1.92(-4.67%)
Apr 17, 2009	40.10	41.22	40.10	41.03	695,457	+0.81(+2.02%)
Apr 16, 2009	39.26	40.25	39.05	40.22	895,620	+1.06(+2.70%)
Apr 15, 2009	38.70	39.16	38.35	39.16	590,506	+0.94(+2.46%)
Apr 14, 2009	38.50	38.65	38.22	38.22	577,292	-0.30(-0.78%)
Apr 13, 2009	38.25	39.05	37.91	38.52	495,531	+0.40(+1.05%)
Apr 09, 2009	38.19	38.41	37.78	38.12	1,327,245	+0.65(+1.74%)
Apr 08, 2009	37.50	37.62	36.97	37.47	447,544	+0.00(+0.00%)
Apr 07, 2009	37.53	37.76	37.13	37.47	742,438	-0.09(-0.23%)
Apr 06, 2009	37.56	37.80	37.35	37.56	528,830	-0.23(-0.60%)
Apr 03, 2009	37.18	37.91	36.84	37.78	1,435,530	+0.61(+1.65%)
Apr 02, 2009	36.44	37.25	36.34	37.17	841,715	+0.99(+2.74%)
Apr 01, 2009	36.34	36.34	35.79	36.18	419,074	-0.71(-1.94%)
Mar 31, 2009	36.57	37.33	36.34	36.89	500,278	+0.65(+1.80%)
Mar 30, 2009	37.22	37.23	36.14	36.24	585,051	-0.88(-2.36%)
Mar 26, 2009	37.28	37.55	37.12	37.12	994,247	+0.15(+0.41%)
Mar 25, 2009	36.96	37.17	36.84	36.97	469,036	+0.25(+0.68%)
Mar 24, 2009	37.07	37.27	36.53	36.72	403,821	-0.45(-1.22%)
Mar 23, 2009	36.82	37.18	36.82	37.17	735,135	+0.52(+1.41%)
Mar 20, 2009	36.23	36.66	35.86	36.66	485,561	+0.61(+1.70%)
Mar 19, 2009	36.28	36.52	35.85	36.04	410,794	-0.11(-0.31%)
Mar 18, 2009	35.65	36.34	35.23	36.15	873,306	+0.35(+0.98%)
Mar 17, 2009	35.54	35.99	35.24	35.80	640,825	+0.26(+0.74%)
Mar 16, 2009	35.48	35.92	35.34	35.54	644,748	+0.29(+0.82%)
Mar 13, 2009	34.70	35.35	34.70	35.25	0	+0.30(+0.86%)
Mar 12, 2009	34.31	35.07	34.11	34.95	647,421	+0.70(+2.06%)
Mar 11, 2009	34.07	34.46	33.60	34.25	531,873	+0.66(+1.97%)
Mar 10, 2009	32.88	33.60	32.50	33.59	1,006,631	+1.19(+3.68%)
Mar 09, 2009	32.88	32.96	32.02	32.40	438,305	-0.55(-1.67%)
Mar 06, 2009	32.70	33.40	32.58	32.95	0	+0.11(+0.35%)
Mar 05, 2009	33.99	34.21	32.60	32.83	450,122	-0.98(-2.90%)
Mar 04, 2009	34.10	34.75	33.60	33.81	511,232	-0.29(-0.85%)
Mar 02, 2009	35.04	35.04	33.80	34.10	641,027	-1.38(-3.89%)
Feb 27, 2009	35.75	35.82	35.42	35.48	0	-0.26(-0.74%)
Feb 26, 2009	36.42	36.66	35.72	35.74	381,506	-0.48(-1.31%)
Feb 25, 2009	37.11	37.11	36.08	36.22	750,287	-1.00(-2.69%)
Feb 24, 2009	36.03	37.26	35.75	37.22	671,581	+1.47(+4.10%)
Feb 23, 2009	37.42	37.42	35.68	35.75	525,672	-1.69(-4.51%)
Feb 20, 2009	37.12	37.52	36.54	37.44	544,846	+0.20(+0.53%)
Feb 19, 2009	37.20	37.97	37.18	37.25	427,157	+0.23(+0.62%)
Feb 18, 2009	38.15	38.52	36.23	37.01	999,770	-0.71(-1.87%)
Feb 17, 2009	38.76	38.80	37.43	37.72	1,037,995	-1.30(-3.34%)
Feb 13, 2009	39.04	39.07	38.69	39.02	342,654	+0.06(+0.16%)
Feb 12, 2009	39.23	39.23	38.47	38.96	326,532	-0.19(-0.48%)
Feb 11, 2009	39.36	39.36	38.91	39.15	299,901	+0.13(+0.32%)
Feb 10, 2009	39.40	39.69	38.90	39.02	520,987	-0.34(-0.85%)
Feb 09, 2009	39.34	39.46	39.01	39.36	388,469	-0.09(-0.23%)
Feb 06, 2009	39.06	39.45	38.67	39.45	488,409	+0.69(+1.78%)
Feb 05, 2009	39.06	39.16	38.62	38.76	361,288	-0.16(-0.42%)
Feb 04, 2009	39.06	39.29	38.60	38.92	294,492	-0.18(-0.45%)
Feb 03, 2009	38.89	39.11	38.60	39.10	392,057	+0.35(+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.