Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	36.34	36.39	34.20	34.36	17,280,098	-1.81(-5.02%)
Apr 29, 2009	35.93	36.69	35.67	36.17	7,827,908	+0.42(+1.17%)
Apr 28, 2009	35.39	36.20	35.34	35.76	9,112,736	+0.18(+0.52%)
Apr 27, 2009	35.03	35.83	34.97	35.57	12,008,924	+0.25(+0.70%)
Apr 24, 2009	34.08	35.46	33.81	35.32	22,743,062	+2.13(+6.43%)
Apr 23, 2009	31.97	33.39	31.90	33.19	15,013,704	+1.21(+3.79%)
Apr 22, 2009	32.81	32.83	31.87	31.98	13,140,584	-0.69(-2.13%)
Apr 21, 2009	32.75	33.00	31.93	32.67	11,029,955	+0.25(+0.77%)
Apr 20, 2009	33.05	33.26	32.03	32.42	14,329,609	-0.94(-2.83%)
Apr 17, 2009	33.64	33.98	33.10	33.37	13,773,292	-0.08(-0.23%)
Apr 16, 2009	33.76	33.93	32.75	33.44	11,003,110	-0.31(-0.92%)
Apr 15, 2009	33.68	34.03	33.41	33.76	11,811,655	-0.33(-0.96%)
Apr 14, 2009	33.44	34.32	33.17	34.08	13,845,709	+0.38(+1.11%)
Apr 13, 2009	33.65	33.98	33.52	33.71	10,129,558	-0.21(-0.61%)
Apr 09, 2009	34.11	34.55	33.50	33.91	9,484,794	-0.09(-0.27%)
Apr 08, 2009	33.81	34.02	33.01	34.00	8,796,436	+0.42(+1.25%)
Apr 07, 2009	33.66	33.98	33.24	33.59	9,432,888	-0.33(-0.96%)
Apr 06, 2009	32.93	34.07	32.87	33.91	14,923,984	+0.90(+2.73%)
Apr 03, 2009	33.93	34.00	32.66	33.01	11,969,483	-0.51(-1.52%)
Apr 02, 2009	34.83	34.92	33.03	33.52	19,032,500	-0.74(-2.15%)
Apr 01, 2009	34.58	34.68	33.39	34.26	15,306,218	-0.84(-2.40%)
Mar 31, 2009	35.97	36.01	34.92	35.10	16,922,022	-0.71(-1.98%)
Mar 30, 2009	36.51	36.85	35.24	35.81	13,306,884	-0.67(-1.85%)
Mar 26, 2009	35.49	36.61	35.42	36.49	12,059,519	+1.17(+3.31%)
Mar 25, 2009	35.07	35.75	34.56	35.32	12,299,514	+0.58(+1.67%)
Mar 24, 2009	35.85	36.13	34.58	34.73	12,950,533	-1.35(-3.75%)
Mar 23, 2009	35.32	36.11	34.62	36.09	11,064,555	+1.62(+4.71%)
Mar 20, 2009	35.07	35.35	34.39	34.47	18,469,466	-0.16(-0.47%)
Mar 19, 2009	36.22	36.22	34.33	34.63	13,475,937	-1.18(-3.29%)
Mar 18, 2009	36.43	36.52	35.50	35.80	12,723,294	-0.88(-2.40%)
Mar 17, 2009	36.32	36.86	35.80	36.68	11,082,636	+0.69(+1.91%)
Mar 16, 2009	36.68	36.93	35.97	36.00	13,525,857	-0.33(-0.92%)
Mar 13, 2009	35.88	36.45	35.37	36.33	12,173,561	+0.69(+1.95%)
Mar 12, 2009	33.68	35.90	33.44	35.63	14,797,898	+2.13(+6.35%)
Mar 11, 2009	34.44	35.03	33.41	33.51	15,811,185	-0.76(-2.21%)
Mar 10, 2009	33.25	34.28	32.89	34.27	15,900,886	+1.47(+4.47%)
Mar 09, 2009	32.48	33.02	32.47	32.80	13,265,851	-0.08(-0.24%)
Mar 06, 2009	33.34	33.77	32.42	32.88	19,850,208	-0.58(-1.74%)
Mar 05, 2009	33.82	33.99	33.39	33.46	15,488,767	-0.99(-2.86%)
Mar 04, 2009	34.08	35.05	33.83	34.44	12,676,303	+0.50(+1.48%)
Mar 02, 2009	34.26	34.55	33.78	33.94	20,026,220	-0.74(-2.15%)
Feb 27, 2009	35.50	36.16	34.58	34.68	28,133,892	-1.63(-4.49%)
Feb 26, 2009	40.09	40.12	36.29	36.32	26,197,564	-3.78(-9.42%)
Feb 25, 2009	40.14	40.90	39.69	40.09	13,105,851	-0.17(-0.42%)
Feb 24, 2009	40.28	40.40	39.85	40.26	13,787,780	+0.47(+1.19%)
Feb 23, 2009	40.31	40.49	39.70	39.79	11,810,515	-0.40(-0.99%)
Feb 20, 2009	40.28	40.80	39.69	40.19	14,505,589	-0.28(-0.68%)
Feb 19, 2009	40.92	41.09	40.39	40.46	9,166,428	-0.22(-0.54%)
Feb 18, 2009	39.97	40.94	39.91	40.68	12,168,491	+0.69(+1.74%)
Feb 17, 2009	40.33	40.66	39.87	39.99	11,948,389	-1.06(-2.57%)
Feb 13, 2009	41.30	41.66	40.97	41.04	7,559,582	-0.36(-0.87%)
Feb 12, 2009	40.51	41.44	40.48	41.41	12,269,517	+0.28(+0.69%)
Feb 11, 2009	40.72	41.26	40.51	41.12	10,572,796	+0.43(+1.05%)
Feb 10, 2009	41.28	41.71	40.58	40.70	13,104,458	-0.94(-2.26%)
Feb 09, 2009	41.11	41.75	41.01	41.64	10,442,043	+0.50(+1.22%)
Feb 06, 2009	40.48	41.21	40.28	41.14	11,128,430	+0.65(+1.61%)
Feb 05, 2009	39.75	40.55	39.34	40.48	9,706,033	+0.24(+0.60%)
Feb 04, 2009	40.26	41.01	39.82	40.24	10,468,005	+0.08(+0.19%)
Feb 03, 2009	39.53	40.34	39.31	40.16	10,817,681	+0.92(+2.35%)

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.