Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	37.37	38.51	36.85	36.97	3,628,678	+0.23(+0.63%)
Apr 29, 2009	38.33	38.39	36.60	36.74	3,525,648	-1.37(-3.59%)
Apr 28, 2009	38.37	39.40	38.03	38.11	2,340,783	-0.42(-1.09%)
Apr 27, 2009	39.15	39.55	37.83	38.53	3,234,424	-1.19(-3.00%)
Apr 24, 2009	40.51	40.94	39.52	39.72	4,106,801	-0.47(-1.17%)
Apr 23, 2009	40.51	41.00	39.14	40.19	3,182,720	-0.07(-0.17%)
Apr 22, 2009	38.64	41.21	38.63	40.26	5,439,778	+1.16(+2.97%)
Apr 21, 2009	38.02	39.25	38.02	39.10	4,409,306	+0.12(+0.31%)
Apr 20, 2009	39.24	39.28	38.52	38.98	3,805,611	-0.55(-1.39%)
Apr 17, 2009	38.74	39.75	38.15	39.53	3,565,738	+0.99(+2.57%)
Apr 16, 2009	36.52	39.11	36.52	38.54	3,914,089	+1.88(+5.13%)
Apr 15, 2009	36.19	36.78	35.55	36.66	3,356,772	-0.13(-0.35%)
Apr 14, 2009	37.60	37.60	36.36	36.79	4,616,681	-1.18(-3.11%)
Apr 13, 2009	36.74	38.33	36.55	37.97	3,804,055	+0.93(+2.51%)
Apr 09, 2009	36.72	37.56	36.07	37.04	2,734,092	+1.21(+3.38%)
Apr 08, 2009	34.35	35.89	34.35	35.83	2,945,813	+1.56(+4.55%)
Apr 07, 2009	35.91	36.10	34.23	34.27	4,016,608	-1.56(-4.35%)
Apr 06, 2009	36.13	36.44	35.47	35.83	2,831,994	-0.66(-1.81%)
Apr 03, 2009	35.97	36.49	35.47	36.49	2,789,788	+0.21(+0.58%)
Apr 02, 2009	35.76	36.93	35.19	36.28	2,927,102	+1.38(+3.95%)
Apr 01, 2009	34.01	35.23	33.62	34.90	3,337,458	+0.64(+1.87%)
Mar 31, 2009	35.24	35.66	33.52	34.26	3,325,985	-0.69(-1.97%)
Mar 30, 2009	34.94	35.03	34.31	34.95	3,489,529	-2.06(-5.57%)
Mar 26, 2009	35.47	37.59	35.32	37.01	4,879,946	+1.84(+5.23%)
Mar 25, 2009	34.97	35.70	33.81	35.17	4,504,825	+0.77(+2.24%)
Mar 24, 2009	35.59	36.58	34.36	34.40	4,606,878	-1.76(-4.87%)
Mar 23, 2009	34.73	36.16	34.72	36.16	4,969,848	+2.28(+6.73%)
Mar 20, 2009	34.94	34.94	33.21	33.88	5,234,303	-0.52(-1.51%)
Mar 19, 2009	35.67	36.19	34.36	34.40	6,008,660	-1.47(-4.10%)
Mar 18, 2009	33.52	36.07	33.12	35.87	17,815,608	+5.97(+19.97%)
Mar 17, 2009	28.72	29.90	28.35	29.90	5,156,688	+1.12(+3.89%)
Mar 16, 2009	28.90	29.98	28.68	28.78	5,169,732	+0.18(+0.63%)
Mar 13, 2009	28.21	28.88	27.62	28.60	0	+0.48(+1.71%)
Mar 12, 2009	26.77	28.56	26.75	28.12	4,789,805	+1.33(+4.96%)
Mar 11, 2009	25.92	27.33	25.92	26.79	4,151,018	-0.10(-0.37%)
Mar 10, 2009	24.78	27.20	24.51	26.89	4,632,225	+2.57(+10.57%)
Mar 09, 2009	24.43	25.18	24.22	24.32	2,558,426	-0.54(-2.17%)
Mar 06, 2009	24.95	25.63	24.11	24.86	0	+0.13(+0.53%)
Mar 05, 2009	24.99	25.74	24.26	24.73	4,604,979	-0.76(-2.98%)
Mar 04, 2009	25.80	26.25	25.28	25.49	3,946,246	-0.23(-0.89%)
Mar 02, 2009	26.65	27.00	25.49	25.72	4,343,507	-1.42(-5.23%)
Feb 27, 2009	25.99	27.44	25.82	27.14	0	+0.80(+3.04%)
Feb 26, 2009	28.55	28.55	26.00	26.34	6,314,237	-1.77(-6.30%)
Feb 25, 2009	28.17	28.75	27.64	28.11	4,177,891	-0.26(-0.92%)
Feb 24, 2009	27.55	28.49	27.39	28.37	4,685,020	+0.98(+3.58%)
Feb 23, 2009	28.52	29.00	27.33	27.39	4,372,938	-0.84(-2.98%)
Feb 20, 2009	26.81	28.53	26.73	28.23	0	+0.99(+3.63%)
Feb 19, 2009	27.98	28.76	27.13	27.24	2,860,745	-0.36(-1.30%)
Feb 18, 2009	28.09	28.46	27.29	27.60	4,104,543	-0.38(-1.36%)
Feb 17, 2009	28.31	28.53	27.61	27.98	4,626,036	-1.34(-4.57%)
Feb 13, 2009	28.99	29.69	28.59	29.32	0	+0.05(+0.17%)
Feb 12, 2009	27.50	29.38	27.50	29.27	5,176,400	+1.09(+3.87%)
Feb 11, 2009	27.55	28.39	27.39	28.18	3,400,752	+0.94(+3.45%)
Feb 10, 2009	28.29	28.60	27.00	27.24	3,319,181	-1.36(-4.76%)
Feb 09, 2009	28.65	28.72	27.77	28.60	1,879,060	-0.09(-0.31%)
Feb 06, 2009	28.49	29.28	28.22	28.69	2,563,003	+0.24(+0.84%)
Feb 05, 2009	27.82	28.55	27.62	28.45	2,396,499	+0.56(+2.01%)
Feb 04, 2009	27.03	28.44	26.59	27.89	5,044,480	+0.86(+3.18%)
Feb 03, 2009	26.19	27.34	25.44	27.03	2,310,165	+0.85(+3.25%)

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.