Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	54.62	55.00	53.90	54.67	2,111	+0.44(+0.81%)
Apr 29, 2009	46.75	54.89	46.74	54.23	7,529	+7.48(+16.00%)
Apr 28, 2009	46.20	46.75	46.20	46.75	2,159	-0.33(-0.70%)
Apr 27, 2009	46.75	47.08	46.59	47.08	250	+0.33(+0.71%)
Apr 24, 2009	46.75	46.75	45.65	46.75	663	+0.44(+0.95%)
Apr 23, 2009	46.20	46.75	46.20	46.31	1,705	-0.22(-0.47%)
Apr 22, 2009	46.53	46.64	45.65	46.53	1,070	+0.22(+0.48%)
Apr 21, 2009	45.54	46.75	45.54	46.31	938	+0.11(+0.24%)
Apr 20, 2009	46.64	46.64	44.11	46.20	3,857	-0.11(-0.24%)
Apr 17, 2009	45.87	46.75	42.02	46.31	5,498	-0.37(-0.80%)
Apr 16, 2009	46.75	47.30	46.20	46.68	4,927	-0.06(-0.14%)
Apr 15, 2009	46.75	46.75	46.42	46.75	927	+0.55(+1.19%)
Apr 14, 2009	46.75	46.75	45.54	46.20	1,183	-0.55(-1.18%)
Apr 13, 2009	45.54	46.75	45.54	46.75	919	+0.00(+0.00%)
Apr 09, 2009	44.99	46.75	44.55	46.75	2,701	+1.76(+3.91%)
Apr 08, 2009	45.65	46.09	44.34	44.99	535	-1.12(-2.43%)
Apr 07, 2009	45.87	46.42	45.65	46.11	741	+0.46(+1.01%)
Apr 06, 2009	46.02	46.31	45.65	45.65	1,136	-0.88(-1.89%)
Apr 03, 2009	45.76	46.75	45.65	46.53	1,145	+0.88(+1.93%)
Apr 02, 2009	46.53	46.75	44.00	45.65	2,509	-0.83(-1.79%)
Apr 01, 2009	45.65	46.75	45.21	46.48	836	-0.27(-0.57%)
Mar 31, 2009	46.42	46.75	45.76	46.75	775	+1.43(+3.16%)
Mar 30, 2009	44.33	46.64	44.33	45.32	336	-1.43(-3.06%)
Mar 26, 2009	43.89	46.75	43.89	46.75	3,097	+5.61(+13.64%)
Mar 25, 2009	41.58	43.01	39.05	41.14	2,585	+0.22(+0.54%)
Mar 24, 2009	44.11	46.75	40.81	40.92	3,122	-6.60(-13.89%)
Mar 23, 2009	47.41	47.52	41.03	47.52	2,374	+0.77(+1.65%)
Mar 20, 2009	44.88	46.75	43.89	46.75	1,732	+1.76(+3.91%)
Mar 19, 2009	47.30	47.30	44.99	44.99	1,001	-1.61(-3.45%)
Mar 18, 2009	46.07	47.30	45.76	46.60	1,032	+2.80(+6.39%)
Mar 17, 2009	46.53	46.53	41.80	43.80	2,053	-1.85(-4.05%)
Mar 16, 2009	45.10	47.74	44.11	45.65	2,845	+0.55(+1.22%)
Mar 13, 2009	42.68	45.10	41.03	45.10	3,300	+2.42(+5.67%)
Mar 12, 2009	30.25	42.68	30.25	42.68	3,734	+14.52(+51.56%)
Mar 11, 2009	31.79	35.09	28.16	28.16	3,136	-4.62(-14.10%)
Mar 10, 2009	35.64	35.64	32.12	32.78	1,432	+0.66(+2.06%)
Mar 09, 2009	30.58	33.00	30.58	32.12	1,805	+0.33(+1.04%)
Mar 06, 2009	32.56	33.00	31.79	31.79	2,614	-0.99(-3.02%)
Mar 05, 2009	34.07	34.07	31.68	32.78	1,527	-1.20(-3.53%)
Mar 04, 2009	34.76	36.52	33.33	33.98	2,639	-2.56(-7.00%)
Mar 02, 2009	40.59	40.59	35.20	36.54	2,859	-4.60(-11.18%)
Feb 27, 2009	42.57	42.57	40.48	41.14	1,415	-1.43(-3.36%)
Feb 26, 2009	42.79	42.79	42.57	42.57	399	+0.33(+0.78%)
Feb 25, 2009	42.90	43.01	41.25	42.24	788	+1.32(+3.23%)
Feb 24, 2009	43.45	43.45	40.04	40.92	2,249	-2.53(-5.82%)
Feb 23, 2009	44.11	44.20	43.12	43.45	645	-1.65(-3.66%)
Feb 20, 2009	44.11	45.10	42.90	45.10	4,510	+0.00(+0.00%)
Feb 19, 2009	45.32	47.30	40.26	45.10	3,463	-0.21(-0.47%)
Feb 18, 2009	46.09	46.20	44.33	45.31	172	-1.29(-2.77%)
Feb 17, 2009	44.66	46.86	44.66	46.60	918	-0.70(-1.47%)
Feb 13, 2009	45.87	47.30	45.10	47.30	1,052	+3.19(+7.23%)
Feb 12, 2009	44.11	44.22	44.00	44.11	236	-0.33(-0.73%)
Feb 11, 2009	44.99	45.10	44.11	44.44	409	-1.76(-3.82%)
Feb 10, 2009	43.12	46.33	42.57	46.20	2,302	+1.30(+2.89%)
Feb 09, 2009	44.00	44.90	43.34	44.90	3,167	-0.20(-0.44%)
Feb 06, 2009	44.86	45.10	43.45	45.10	2,906	+1.19(+2.72%)
Feb 05, 2009	42.35	44.29	42.35	43.91	154	+0.57(+1.30%)
Feb 04, 2009	42.02	43.45	42.02	43.34	883	+1.52(+3.64%)
Feb 03, 2009	41.91	42.57	39.05	41.82	1,790	+2.77(+7.09%)

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.