Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	40.83	40.96	40.67	40.69	1,851	+1.73(+4.44%)
Apr 29, 2009	38.75	39.27	38.75	38.96	653	+1.29(+3.42%)
Apr 28, 2009	38.15	38.15	37.67	37.67	610	-0.92(-2.38%)
Apr 27, 2009	38.47	38.66	38.47	38.59	766	-0.18(-0.46%)
Apr 24, 2009	38.89	39.20	38.52	38.77	1,852	+2.30(+6.31%)
Apr 23, 2009	35.67	36.47	35.67	36.47	1,186	+1.05(+2.96%)
Apr 22, 2009	35.05	35.42	34.97	35.42	3,142	-0.55(-1.53%)
Apr 21, 2009	35.80	36.23	35.80	35.97	2,916	+0.91(+2.60%)
Apr 20, 2009	35.55	35.65	35.06	35.06	13,853	-0.54(-1.52%)
Apr 17, 2009	35.90	35.90	35.55	35.60	1,839	-0.90(-2.47%)
Apr 16, 2009	36.00	36.74	35.86	36.50	1,736	-4.43(-10.82%)
Apr 15, 2009	39.95	40.93	39.95	40.93	1,975	+1.75(+4.47%)
Apr 14, 2009	39.78	39.93	39.10	39.18	1,715	-0.76(-1.90%)
Apr 13, 2009	39.43	39.98	39.10	39.94	3,885	+0.82(+2.10%)
Apr 09, 2009	39.39	39.60	39.00	39.12	1,623	-0.81(-2.03%)
Apr 08, 2009	39.70	39.93	38.96	39.93	812	-1.02(-2.49%)
Apr 07, 2009	40.95	40.95	40.95	40.95	115	+0.52(+1.29%)
Apr 06, 2009	41.32	41.32	40.07	40.43	2,523	-0.80(-1.94%)
Apr 03, 2009	40.94	41.23	40.76	41.23	2,181	+0.26(+0.63%)
Apr 02, 2009	41.19	41.53	40.76	40.97	1,749	+0.57(+1.41%)
Apr 01, 2009	40.02	40.64	39.78	40.40	15,751	+0.73(+1.84%)
Mar 31, 2009	38.26	39.67	38.26	39.67	3,758	+2.46(+6.61%)
Mar 30, 2009	37.50	37.84	37.21	37.21	1,156	-1.89(-4.83%)
Mar 26, 2009	38.50	39.10	38.33	39.10	5,618	-0.88(-2.20%)
Mar 25, 2009	39.55	40.25	39.31	39.98	1,049	+0.05(+0.13%)
Mar 24, 2009	40.05	40.69	39.91	39.93	1,170	+0.58(+1.47%)
Mar 23, 2009	38.65	39.35	38.65	39.35	2,465	+1.05(+2.74%)
Mar 20, 2009	38.62	39.02	37.98	38.30	4,747	+0.25(+0.66%)
Mar 19, 2009	39.19	39.19	38.05	38.05	584	-0.51(-1.32%)
Mar 18, 2009	38.20	38.81	38.20	38.56	1,759	-0.44(-1.13%)
Mar 17, 2009	38.86	39.00	38.45	39.00	22,734	+0.62(+1.62%)
Mar 16, 2009	38.80	39.14	38.38	38.38	9,251	+0.33(+0.87%)
Mar 13, 2009	38.30	38.30	37.90	38.05	12,605	-0.70(-1.81%)
Mar 12, 2009	37.08	38.75	37.08	38.75	2,315	+0.28(+0.73%)
Mar 11, 2009	38.20	38.47	37.58	38.47	3,154	+0.56(+1.48%)
Mar 10, 2009	38.26	38.70	37.91	37.91	3,069	+0.98(+2.65%)
Mar 09, 2009	36.65	37.37	36.65	36.93	2,005	-0.42(-1.12%)
Mar 06, 2009	39.00	39.31	37.35	37.35	4,673	-0.97(-2.53%)
Mar 05, 2009	38.31	38.79	37.37	38.32	4,735	-0.69(-1.77%)
Mar 04, 2009	38.41	39.24	38.41	39.01	5,694	+0.26(+0.67%)
Mar 02, 2009	38.52	38.75	38.46	38.75	5,050	-3.16(-7.54%)
Feb 27, 2009	40.07	42.29	40.07	41.91	4,703	+2.13(+5.35%)
Feb 26, 2009	40.95	41.04	39.78	39.78	1,196	-0.12(-0.30%)
Feb 25, 2009	41.50	41.50	39.90	39.90	8,349	-0.71(-1.75%)
Feb 24, 2009	40.13	41.49	39.64	40.61	35,681	+0.56(+1.40%)
Feb 23, 2009	39.67	40.05	39.25	40.05	65,453	+1.55(+4.03%)
Feb 20, 2009	38.55	39.25	38.35	38.50	1,587	-0.90(-2.28%)
Feb 19, 2009	40.31	40.31	39.40	39.40	861	-0.79(-1.97%)
Feb 18, 2009	39.90	40.38	39.64	40.19	6,508	+0.05(+0.12%)
Feb 17, 2009	39.68	40.24	39.60	40.14	3,411	-1.63(-3.90%)
Feb 13, 2009	41.31	41.77	41.31	41.77	1,039	+1.42(+3.52%)
Feb 12, 2009	40.69	40.90	40.26	40.35	2,917	-0.59(-1.44%)
Feb 11, 2009	40.77	41.53	40.77	40.94	1,689	-0.25(-0.61%)
Feb 10, 2009	42.65	42.65	40.52	41.19	2,416	-2.42(-5.55%)
Feb 09, 2009	44.09	44.09	43.60	43.61	1,789	-1.30(-2.89%)
Feb 06, 2009	43.86	44.91	43.86	44.91	2,699	+2.37(+5.57%)
Feb 05, 2009	42.10	43.22	41.95	42.54	5,140	+0.87(+2.09%)
Feb 04, 2009	41.07	42.45	41.07	41.67	5,510	+0.71(+1.73%)
Feb 03, 2009	40.51	41.34	40.51	40.96	1,339	+0.69(+1.71%)

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.