Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	40.83	41.21	38.65	38.87	4,224,323	-1.45(-3.59%)
Apr 29, 2009	39.50	41.07	39.36	40.32	4,796,570	+1.10(+2.82%)
Apr 28, 2009	38.40	39.98	37.94	39.21	5,121,459	-1.92(-4.67%)
Apr 27, 2009	40.97	42.35	40.67	41.13	4,287,514	-0.14(-0.34%)
Apr 24, 2009	40.02	41.92	39.50	41.27	5,230,241	+1.81(+4.58%)
Apr 23, 2009	38.74	39.61	37.68	39.46	6,378,797	+1.80(+4.78%)
Apr 22, 2009	36.25	39.47	36.13	37.66	5,055,134	+0.26(+0.69%)
Apr 21, 2009	34.59	37.72	34.41	37.40	3,493,910	+2.07(+5.85%)
Apr 20, 2009	37.76	37.79	35.25	35.33	3,909,638	-5.86(-14.22%)
Apr 17, 2009	40.30	41.91	39.77	41.19	8,193,554	+3.19(+8.39%)
Apr 16, 2009	38.39	39.83	37.83	38.00	5,278,708	+0.24(+0.63%)
Apr 15, 2009	36.17	38.07	35.98	37.77	3,918,495	+1.33(+3.64%)
Apr 14, 2009	37.48	38.74	36.33	36.44	5,679,613	-1.60(-4.21%)
Apr 13, 2009	37.63	38.29	35.59	38.04	3,517,813	+1.25(+3.39%)
Apr 09, 2009	35.97	36.80	35.50	36.80	5,958,948	+3.59(+10.81%)
Apr 08, 2009	33.42	33.63	32.64	33.21	2,908,250	+0.40(+1.22%)
Apr 07, 2009	32.68	33.41	32.54	32.81	4,109,183	-2.22(-6.33%)
Apr 06, 2009	34.01	35.21	33.86	35.02	3,146,768	-0.99(-2.76%)
Apr 03, 2009	34.10	36.02	33.92	36.02	3,623,594	+0.76(+2.17%)
Apr 02, 2009	33.77	35.81	33.56	35.25	8,042,052	+4.64(+15.17%)
Apr 01, 2009	29.70	31.18	29.55	30.61	4,940,213	+0.47(+1.57%)
Mar 31, 2009	29.15	30.74	28.83	30.14	4,735,244	+2.41(+8.69%)
Mar 30, 2009	29.02	29.11	27.49	27.73	3,181,189	-5.23(-15.88%)
Mar 26, 2009	32.39	33.21	31.66	32.96	4,638,915	+1.29(+4.07%)
Mar 25, 2009	31.42	32.78	30.18	31.67	4,534,759	-0.17(-0.53%)
Mar 24, 2009	31.37	32.70	31.02	31.84	5,988,471	-0.61(-1.87%)
Mar 23, 2009	31.07	32.58	30.95	32.45	3,682,440	+4.64(+16.69%)
Mar 20, 2009	28.88	29.14	27.70	27.81	3,460,599	-0.89(-3.10%)
Mar 19, 2009	30.91	30.94	28.45	28.70	6,761,302	+1.09(+3.95%)
Mar 18, 2009	26.19	27.72	26.01	27.61	4,422,500	+0.50(+1.86%)
Mar 17, 2009	25.30	27.11	25.08	27.11	2,672,735	+1.96(+7.78%)
Mar 16, 2009	25.59	26.35	25.10	25.15	2,903,709	+0.04(+0.15%)
Mar 13, 2009	25.79	25.82	24.39	25.11	0	-1.25(-4.73%)
Mar 12, 2009	24.01	26.61	23.39	26.36	4,063,261	+3.35(+14.57%)
Mar 11, 2009	22.81	23.64	22.29	23.01	3,972,430	+1.68(+7.86%)
Mar 10, 2009	20.66	21.45	20.40	21.33	3,597,391	+3.48(+19.48%)
Mar 09, 2009	17.46	18.33	17.46	17.85	2,843,991	+0.53(+3.08%)
Mar 06, 2009	18.19	18.50	16.71	17.32	0	-0.30(-1.68%)
Mar 05, 2009	18.30	18.47	17.56	17.62	3,175,719	-1.55(-8.09%)
Mar 04, 2009	19.47	19.50	18.43	19.16	4,369,158	+0.74(+4.02%)
Mar 02, 2009	18.76	18.91	18.10	18.42	3,858,394	-0.53(-2.78%)
Feb 27, 2009	19.17	19.83	18.77	18.95	0	-0.73(-3.69%)
Feb 26, 2009	19.94	20.89	19.41	19.68	3,473,510	+1.14(+6.16%)
Feb 25, 2009	18.84	19.11	17.58	18.53	2,878,400	-0.16(-0.87%)
Feb 24, 2009	16.93	18.98	16.64	18.70	4,310,695	+2.92(+18.52%)
Feb 23, 2009	17.54	17.62	15.72	15.78	3,831,161	-2.19(-12.18%)
Feb 20, 2009	17.36	18.20	16.91	17.96	5,145,037	-0.30(-1.62%)
Feb 19, 2009	19.80	19.96	18.13	18.26	2,982,368	-0.53(-2.84%)
Feb 18, 2009	19.08	19.29	18.19	18.79	2,985,353	+0.36(+1.97%)
Feb 17, 2009	18.88	18.97	18.41	18.43	2,291,992	-3.00(-14.01%)
Feb 13, 2009	21.56	22.07	21.34	21.43	1,497,378	-0.35(-1.60%)
Feb 12, 2009	20.94	21.80	20.71	21.78	2,267,362	+0.61(+2.87%)
Feb 11, 2009	21.64	21.70	20.72	21.17	1,011,581	+0.62(+2.99%)
Feb 10, 2009	22.71	23.14	20.43	20.56	2,305,340	-1.59(-7.20%)
Feb 09, 2009	22.20	22.38	21.80	22.15	2,242,316	+1.33(+6.37%)
Feb 06, 2009	20.46	21.13	20.23	20.83	1,889,899	+1.22(+6.24%)
Feb 05, 2009	18.97	19.97	18.53	19.60	2,627,599	-0.68(-3.36%)
Feb 04, 2009	20.62	21.08	19.74	20.28	2,878,311	+0.07(+0.33%)
Feb 03, 2009	19.96	20.40	19.57	20.22	1,831,490	+1.56(+8.39%)

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.