Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	33.37	34.34	32.66	32.92	2,761,495	-0.70(-2.09%)
Apr 29, 2009	30.89	34.04	30.73	33.63	5,221,058	+1.18(+3.65%)
Apr 28, 2009	32.77	33.24	32.35	32.44	2,420,813	-0.39(-1.19%)
Apr 27, 2009	31.88	33.08	31.54	32.83	2,778,086	+0.93(+2.93%)
Apr 24, 2009	31.53	32.03	31.36	31.90	2,331,684	+0.53(+1.70%)
Apr 23, 2009	31.91	32.26	31.02	31.37	4,093,835	-0.36(-1.12%)
Apr 22, 2009	31.25	32.21	31.21	31.72	3,280,938	+0.19(+0.59%)
Apr 21, 2009	31.85	31.98	31.20	31.54	2,925,108	-0.26(-0.81%)
Apr 20, 2009	31.84	32.55	31.66	31.79	2,633,701	-0.50(-1.54%)
Apr 17, 2009	32.59	32.92	31.81	32.29	4,617,764	+0.01(+0.03%)
Apr 16, 2009	31.86	32.59	31.86	32.28	3,583,686	+0.52(+1.62%)
Apr 15, 2009	31.61	32.09	31.20	31.77	4,676,897	+0.04(+0.14%)
Apr 14, 2009	31.04	31.91	30.62	31.72	2,819,415	+0.39(+1.25%)
Apr 13, 2009	31.16	31.47	30.81	31.33	2,188,764	-0.05(-0.17%)
Apr 09, 2009	31.61	31.64	30.46	31.38	3,631,532	+1.00(+3.28%)
Apr 08, 2009	30.41	30.73	30.04	30.39	2,897,479	+0.25(+0.83%)
Apr 07, 2009	29.94	30.43	29.48	30.14	4,435,996	-0.15(-0.50%)
Apr 06, 2009	29.98	30.57	29.92	30.29	7,649,567	+0.13(+0.44%)
Apr 03, 2009	31.58	31.59	29.72	30.16	5,535,987	-1.35(-4.29%)
Apr 02, 2009	31.35	31.82	31.21	31.51	4,251,447	+0.62(+2.02%)
Apr 01, 2009	30.47	31.09	29.98	30.89	3,898,153	-0.29(-0.94%)
Mar 31, 2009	31.90	31.95	30.71	31.18	5,488,303	-0.96(-2.99%)
Mar 30, 2009	32.41	32.41	31.50	32.14	2,875,607	-0.46(-1.42%)
Mar 26, 2009	33.04	33.15	32.17	32.60	4,111,178	-0.13(-0.41%)
Mar 25, 2009	32.60	33.00	31.86	32.74	3,259,735	+0.46(+1.43%)
Mar 24, 2009	31.90	32.68	31.90	32.27	2,432,887	+0.03(+0.08%)
Mar 23, 2009	31.58	32.28	31.58	32.25	3,130,464	+1.08(+3.45%)
Mar 20, 2009	32.11	32.11	31.11	31.17	3,414,824	-1.06(-3.29%)
Mar 19, 2009	32.03	32.34	31.81	32.23	3,636,753	+0.23(+0.70%)
Mar 18, 2009	31.73	32.69	31.36	32.00	5,214,325	+0.27(+0.86%)
Mar 17, 2009	31.83	32.06	30.89	31.73	4,450,144	+0.38(+1.22%)
Mar 16, 2009	31.90	32.57	31.23	31.35	3,480,173	-0.60(-1.87%)
Mar 13, 2009	31.46	32.32	31.03	31.94	0	+0.67(+2.13%)
Mar 12, 2009	31.45	32.06	29.71	31.28	9,984,027	+0.34(+1.09%)
Mar 11, 2009	37.19	37.36	30.64	30.94	15,535,125	-6.36(-17.06%)
Mar 10, 2009	35.24	37.32	34.40	37.30	5,760,654	+2.70(+7.82%)
Mar 09, 2009	34.64	34.99	34.12	34.60	3,605,622	-0.44(-1.27%)
Mar 06, 2009	35.49	35.99	34.21	35.04	0	-0.08(-0.23%)
Mar 05, 2009	35.35	35.91	34.85	35.12	3,898,331	-1.05(-2.90%)
Mar 04, 2009	35.79	36.64	34.72	36.17	3,661,756	+0.87(+2.47%)
Mar 02, 2009	35.99	36.76	35.28	35.30	3,741,740	-1.20(-3.29%)
Feb 27, 2009	35.73	37.30	35.73	36.50	0	-0.11(-0.29%)
Feb 26, 2009	39.27	39.34	36.28	36.61	5,732,010	-2.28(-5.86%)
Feb 25, 2009	39.85	40.04	38.72	38.88	3,380,681	-1.09(-2.72%)
Feb 24, 2009	39.02	40.15	38.80	39.97	3,515,104	+1.17(+3.03%)
Feb 23, 2009	40.50	40.50	38.74	38.80	3,195,102	-1.25(-3.11%)
Feb 20, 2009	39.46	40.58	39.07	40.04	3,662,723	+0.10(+0.25%)
Feb 19, 2009	40.01	40.45	39.85	39.94	3,328,017	+0.27(+0.67%)
Feb 18, 2009	40.09	40.26	39.18	39.68	4,085,767	+0.08(+0.20%)
Feb 17, 2009	39.72	40.20	38.28	39.60	4,015,987	-0.78(-1.94%)
Feb 13, 2009	40.21	41.06	40.15	40.38	2,631,734	-0.37(-0.92%)
Feb 12, 2009	39.71	40.82	39.53	40.75	2,607,867	+0.25(+0.61%)
Feb 11, 2009	39.94	40.62	39.85	40.50	3,098,210	+0.68(+1.70%)
Feb 10, 2009	39.83	41.03	39.59	39.83	3,871,672	-0.27(-0.67%)
Feb 09, 2009	40.67	40.67	39.66	40.09	3,359,588	-0.55(-1.36%)
Feb 06, 2009	40.09	41.37	40.09	40.65	3,839,322	+0.52(+1.29%)
Feb 05, 2009	40.04	41.35	40.04	40.13	6,031,002	-0.32(-0.79%)
Feb 04, 2009	40.18	41.13	39.85	40.45	4,229,318	+0.47(+1.18%)
Feb 03, 2009	39.99	40.32	38.98	39.98	4,776,353	-0.07(-0.18%)

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.