Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	30.64	31.24	30.35	30.58	1,725,660	+0.20(+0.66%)
Apr 29, 2009	29.44	30.46	29.44	30.38	2,776,247	+0.76(+2.57%)
Apr 28, 2009	29.36	29.77	29.01	29.62	1,399,707	+0.16(+0.54%)
Apr 27, 2009	29.50	30.07	29.31	29.46	1,764,118	-0.53(-1.77%)
Apr 24, 2009	29.32	30.05	28.97	29.99	1,432,423	+0.84(+2.88%)
Apr 23, 2009	29.30	29.83	28.43	29.15	1,452,492	+0.08(+0.28%)
Apr 22, 2009	28.86	29.85	28.50	29.07	1,844,895	+0.39(+1.36%)
Apr 21, 2009	27.94	28.80	27.72	28.68	1,324,172	+0.88(+3.17%)
Apr 20, 2009	28.59	28.59	27.36	27.80	1,971,355	-0.98(-3.41%)
Apr 17, 2009	28.23	29.43	27.70	28.78	2,900,720	+0.58(+2.06%)
Apr 16, 2009	29.40	29.40	27.22	28.20	5,029,816	-0.82(-2.83%)
Apr 15, 2009	29.94	29.99	28.61	29.02	2,111,071	-0.89(-2.98%)
Apr 14, 2009	30.19	30.25	29.79	29.91	854,861	-0.49(-1.61%)
Apr 13, 2009	30.92	31.01	29.85	30.40	1,143,357	-0.77(-2.47%)
Apr 09, 2009	31.00	31.25	30.49	31.17	1,477,553	+1.66(+5.63%)
Apr 08, 2009	28.80	29.67	28.64	29.51	1,152,446	+1.13(+3.98%)
Apr 07, 2009	29.71	29.71	28.12	28.38	1,948,884	-1.67(-5.56%)
Apr 06, 2009	30.41	30.41	29.34	30.05	1,976,873	-0.44(-1.44%)
Apr 03, 2009	30.34	30.54	29.90	30.49	1,781,452	+0.25(+0.83%)
Apr 02, 2009	29.90	30.79	29.61	30.24	1,380,829	+0.94(+3.21%)
Apr 01, 2009	28.64	29.37	28.25	29.30	1,633,751	+0.36(+1.24%)
Mar 31, 2009	28.17	29.44	28.07	28.94	2,565,760	+1.06(+3.80%)
Mar 30, 2009	28.38	28.48	27.38	27.88	2,266,389	-1.81(-6.10%)
Mar 26, 2009	28.71	29.83	28.69	29.69	2,991,904	+1.28(+4.51%)
Mar 25, 2009	28.45	29.10	27.91	28.41	3,362,184	+0.15(+0.53%)
Mar 24, 2009	28.02	29.32	28.00	28.26	4,388,879	+0.14(+0.50%)
Mar 23, 2009	27.95	28.22	27.52	28.12	5,068,167	-2.68(-8.70%)
Mar 20, 2009	32.67	32.67	30.70	30.80	2,062,887	-1.78(-5.45%)
Mar 19, 2009	33.18	33.21	32.39	32.58	1,291,913	-0.41(-1.26%)
Mar 18, 2009	32.29	33.49	32.05	32.99	1,291,568	+0.56(+1.73%)
Mar 17, 2009	31.30	32.44	31.30	32.43	1,456,374	+1.10(+3.51%)
Mar 16, 2009	31.82	32.14	31.30	31.33	1,999,724	-0.13(-0.41%)
Mar 13, 2009	32.01	32.01	31.25	31.46	0	-0.35(-1.10%)
Mar 12, 2009	30.54	31.86	30.26	31.81	1,476,794	+1.13(+3.68%)
Mar 11, 2009	30.51	30.95	30.20	30.68	1,418,737	+0.50(+1.66%)
Mar 10, 2009	30.59	30.59	29.88	30.18	3,499,117	+0.09(+0.30%)
Mar 09, 2009	31.11	31.39	29.96	30.09	1,622,593	-1.32(-4.20%)
Mar 06, 2009	32.10	32.43	30.86	31.41	0	-0.44(-1.38%)
Mar 05, 2009	33.22	33.80	31.60	31.85	2,215,791	-2.18(-6.41%)
Mar 04, 2009	33.76	34.57	33.24	34.03	1,941,957	+0.66(+1.98%)
Mar 02, 2009	34.99	36.18	33.29	33.37	3,526,707	-3.91(-10.49%)
Feb 27, 2009	37.18	38.04	36.80	37.28	0	-0.15(-0.40%)
Feb 26, 2009	39.22	39.25	37.41	37.43	2,235,725	-1.31(-3.38%)
Feb 25, 2009	39.22	39.40	38.27	38.74	2,179,042	-0.46(-1.17%)
Feb 24, 2009	38.29	39.40	37.64	39.20	2,137,077	+1.30(+3.43%)
Feb 23, 2009	39.48	39.70	37.76	37.90	2,110,487	-1.24(-3.17%)
Feb 20, 2009	36.25	39.74	38.71	39.14	0	-0.75(-1.88%)
Feb 19, 2009	41.41	41.53	39.73	39.89	1,664,062	-1.25(-3.04%)
Feb 18, 2009	40.78	41.59	40.11	41.14	2,224,454	+0.40(+0.98%)
Feb 17, 2009	40.61	41.97	40.00	40.74	2,566,703	-1.55(-3.67%)
Feb 13, 2009	42.34	43.03	41.97	42.29	2,444,537	+0.07(+0.17%)
Feb 12, 2009	42.39	42.76	41.36	42.22	2,749,040	-0.38(-0.89%)
Feb 11, 2009	43.00	43.29	42.08	42.60	1,305,625	-0.35(-0.81%)
Feb 10, 2009	43.77	44.24	42.79	42.95	1,544,401	-1.06(-2.41%)
Feb 09, 2009	44.77	45.25	43.56	44.01	1,807,530	-0.85(-1.89%)
Feb 06, 2009	43.31	45.03	43.26	44.86	2,494,928	+1.49(+3.44%)
Feb 05, 2009	41.89	43.71	41.51	43.37	1,538,675	+0.43(+1.00%)
Feb 04, 2009	42.95	43.82	42.65	42.94	1,694,067	+0.39(+0.92%)
Feb 03, 2009	42.70	43.00	41.58	42.55	1,979,875	-0.15(-0.35%)

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.