Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	37.73	38.03	36.82	37.12	3,888,198	-0.38(-1.01%)
Apr 29, 2009	37.90	38.12	37.25	37.50	2,082,692	-0.24(-0.64%)
Apr 28, 2009	37.03	38.19	37.02	37.74	2,009,632	+0.61(+1.64%)
Apr 27, 2009	36.52	37.78	36.52	37.13	2,879,299	+0.18(+0.49%)
Apr 24, 2009	37.67	37.79	36.61	36.95	2,269,513	-0.53(-1.41%)
Apr 23, 2009	37.31	37.55	37.01	37.48	1,683,981	+0.17(+0.46%)
Apr 22, 2009	37.80	37.88	37.11	37.31	1,861,777	-0.65(-1.71%)
Apr 21, 2009	37.24	38.25	37.24	37.96	1,985,989	+0.30(+0.80%)
Apr 20, 2009	37.03	37.97	37.02	37.66	1,932,509	+0.26(+0.70%)
Apr 17, 2009	38.23	38.35	37.21	37.40	2,926,515	-0.59(-1.55%)
Apr 16, 2009	37.98	38.33	37.85	37.99	2,304,491	+0.14(+0.37%)
Apr 15, 2009	37.62	38.07	37.37	37.85	1,679,383	+0.48(+1.28%)
Apr 14, 2009	37.53	37.61	37.03	37.37	1,709,684	-0.41(-1.09%)
Apr 13, 2009	38.36	38.41	37.70	37.78	1,778,967	-0.66(-1.72%)
Apr 09, 2009	38.82	39.11	37.93	38.44	1,974,098	-0.07(-0.18%)
Apr 08, 2009	37.95	38.71	37.83	38.51	2,198,146	+0.68(+1.80%)
Apr 07, 2009	36.88	38.52	36.79	37.83	4,202,045	+1.04(+2.83%)
Apr 06, 2009	36.81	37.25	36.50	36.79	3,323,068	-0.39(-1.05%)
Apr 03, 2009	37.33	37.90	36.82	37.18	2,567,474	-0.30(-0.80%)
Apr 02, 2009	38.17	38.52	37.18	37.48	4,738,427	-0.67(-1.76%)
Apr 01, 2009	37.84	38.53	37.67	38.15	2,624,085	-0.07(-0.18%)
Mar 31, 2009	38.09	38.64	37.95	38.22	5,141,483	+0.19(+0.50%)
Mar 30, 2009	38.21	38.59	37.64	38.03	3,461,462	-2.38(-5.89%)
Mar 26, 2009	40.54	40.71	39.62	40.41	3,094,904	+0.09(+0.22%)
Mar 25, 2009	40.47	41.06	39.80	40.32	2,654,914	+0.03(+0.07%)
Mar 24, 2009	39.84	40.44	39.03	40.29	5,077,371	-0.04(-0.10%)
Mar 23, 2009	39.39	40.35	39.35	40.33	3,225,523	+1.70(+4.40%)
Mar 20, 2009	38.64	39.34	38.40	38.63	4,283,713	+0.26(+0.68%)
Mar 19, 2009	38.71	38.71	37.92	38.37	2,998,361	-0.06(-0.16%)
Mar 18, 2009	37.43	38.94	37.23	38.43	3,949,324	+0.87(+2.32%)
Mar 17, 2009	36.80	37.60	36.59	37.56	2,425,787	+0.72(+1.95%)
Mar 16, 2009	36.42	37.56	36.42	36.84	2,871,758	+0.62(+1.71%)
Mar 13, 2009	37.34	37.34	35.52	36.22	0	+0.30(+0.84%)
Mar 12, 2009	35.50	36.10	35.34	35.92	3,721,129	+0.38(+1.07%)
Mar 11, 2009	35.99	36.22	35.37	35.54	3,779,262	-0.30(-0.84%)
Mar 10, 2009	35.01	36.03	34.66	35.84	3,963,406	+0.31(+0.87%)
Mar 09, 2009	36.42	36.63	35.29	35.53	3,472,271	-1.16(-3.16%)
Mar 06, 2009	36.90	37.85	35.75	36.69	0	+0.04(+0.11%)
Mar 05, 2009	36.99	36.99	34.70	36.65	6,010,821	-0.87(-2.32%)
Mar 04, 2009	38.41	38.61	37.47	37.52	8,561,795	-0.50(-1.32%)
Mar 02, 2009	37.64	38.74	37.57	38.02	7,531,165	-0.20(-0.52%)
Feb 27, 2009	37.34	38.84	36.96	38.22	0	+0.26(+0.68%)
Feb 26, 2009	37.96	38.62	37.42	37.96	5,283,774	+0.43(+1.15%)
Feb 25, 2009	36.66	37.98	36.06	37.53	4,993,509	+0.77(+2.09%)
Feb 24, 2009	35.21	36.82	35.00	36.76	3,927,031	+1.76(+5.03%)
Feb 23, 2009	35.34	35.58	34.50	35.00	3,924,926	-0.09(-0.26%)
Feb 20, 2009	35.41	36.39	34.69	35.09	0	-0.64(-1.79%)
Feb 19, 2009	35.60	36.48	35.51	35.73	3,228,589	+0.17(+0.48%)
Feb 18, 2009	37.04	37.10	35.23	35.56	4,568,017	-1.32(-3.58%)
Feb 17, 2009	37.25	37.37	36.31	36.88	4,010,949	-0.93(-2.46%)
Feb 13, 2009	37.38	38.09	37.38	37.81	2,225,332	+0.36(+0.96%)
Feb 12, 2009	36.97	37.45	36.19	37.45	2,598,248	+0.03(+0.08%)
Feb 11, 2009	37.51	37.70	36.88	37.42	1,814,494	+0.21(+0.56%)
Feb 10, 2009	37.92	38.21	36.87	37.21	2,936,555	-1.00(-2.62%)
Feb 09, 2009	38.90	39.26	38.00	38.21	3,306,104	-0.87(-2.23%)
Feb 06, 2009	39.01	39.54	38.62	39.08	3,126,063	-0.06(-0.15%)
Feb 05, 2009	39.30	39.54	38.97	39.14	3,124,282	-0.19(-0.48%)
Feb 04, 2009	39.92	40.41	38.90	39.33	2,823,478	+0.20(+0.51%)
Feb 03, 2009	39.16	39.41	38.56	39.13	1,550,863	+0.28(+0.72%)

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.