Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	41.78	42.61	39.59	39.93	2,926,700	-2.22(-5.27%)
Apr 29, 2009	40.78	42.53	39.69	42.15	2,541,207	+2.27(+5.69%)
Apr 28, 2009	38.95	41.28	38.95	39.88	2,053,054	+0.17(+0.43%)
Apr 27, 2009	41.47	42.03	38.83	39.71	2,227,386	-2.87(-6.75%)
Apr 24, 2009	40.66	44.02	39.93	42.58	2,379,088	+1.92(+4.73%)
Apr 23, 2009	39.75	41.22	38.36	40.66	2,177,339	+1.07(+2.70%)
Apr 22, 2009	39.33	41.58	39.03	39.59	2,921,329	-1.10(-2.70%)
Apr 21, 2009	37.83	40.72	37.42	40.69	3,400,730	+2.40(+6.26%)
Apr 20, 2009	41.44	41.44	38.18	38.29	2,555,954	-3.86(-9.16%)
Apr 17, 2009	41.93	42.92	40.61	42.15	3,132,801	-0.16(-0.37%)
Apr 16, 2009	41.29	44.08	39.74	42.31	2,827,215	+1.10(+2.67%)
Apr 15, 2009	37.22	41.44	37.22	41.21	3,009,550	+2.34(+6.02%)
Apr 14, 2009	42.12	42.76	38.72	38.87	2,736,233	-3.98(-9.29%)
Apr 13, 2009	42.71	44.96	42.46	42.85	2,376,495	-1.17(-2.66%)
Apr 09, 2009	41.26	44.02	40.57	44.02	3,202,228	+3.97(+9.92%)
Apr 08, 2009	39.85	40.85	38.99	40.05	1,371,891	+0.64(+1.61%)
Apr 07, 2009	41.92	42.64	39.27	39.41	2,022,127	-3.65(-8.47%)
Apr 06, 2009	42.31	43.94	40.85	43.06	2,168,733	-0.03(-0.07%)
Apr 03, 2009	39.63	43.20	39.12	43.09	2,118,465	+2.88(+7.16%)
Apr 02, 2009	39.30	40.68	37.17	40.21	2,675,502	+3.43(+9.34%)
Apr 01, 2009	34.85	37.15	34.85	36.78	2,415,957	+0.72(+1.99%)
Mar 31, 2009	35.06	36.58	34.68	36.06	2,165,142	+1.57(+4.54%)
Mar 30, 2009	34.98	35.78	34.31	34.49	1,880,898	-4.02(-10.43%)
Mar 26, 2009	38.36	38.98	37.12	38.51	1,882,267	+0.16(+0.43%)
Mar 25, 2009	38.51	39.32	35.67	38.35	1,586,084	+0.46(+1.21%)
Mar 24, 2009	39.17	40.82	37.85	37.89	2,254,955	-2.93(-7.18%)
Mar 23, 2009	37.47	40.87	37.29	40.82	2,563,832	+5.26(+14.80%)
Mar 20, 2009	38.62	39.05	35.39	35.56	3,256,599	-4.13(-10.40%)
Mar 19, 2009	42.26	42.38	38.42	39.68	2,157,750	-2.16(-5.17%)
Mar 18, 2009	39.91	41.85	38.91	41.85	2,606,590	+0.24(+0.57%)
Mar 17, 2009	38.39	41.95	38.05	41.61	1,941,210	+3.22(+8.39%)
Mar 16, 2009	41.56	41.76	38.32	38.39	1,590,310	-2.97(-7.18%)
Mar 13, 2009	41.17	41.95	40.19	41.35	0	-0.57(-1.36%)
Mar 12, 2009	39.56	42.52	38.72	41.93	2,017,913	+2.21(+5.56%)
Mar 11, 2009	39.82	40.92	38.32	39.72	3,474,583	+0.10(+0.25%)
Mar 10, 2009	35.85	39.76	35.61	39.62	2,954,540	+4.20(+11.86%)
Mar 09, 2009	34.10	35.68	34.02	35.42	1,803,037	+0.71(+2.05%)
Mar 06, 2009	35.08	35.16	32.44	34.71	0	+0.49(+1.43%)
Mar 05, 2009	34.85	34.92	33.29	34.22	1,922,616	-1.31(-3.68%)
Mar 04, 2009	34.54	36.51	33.61	35.53	2,077,992	+3.60(+11.29%)
Mar 02, 2009	33.45	34.14	31.47	31.92	2,178,952	-2.29(-6.69%)
Feb 27, 2009	33.65	35.14	33.42	34.21	0	+0.28(+0.83%)
Feb 26, 2009	36.01	36.18	33.85	33.93	1,937,349	-1.35(-3.82%)
Feb 25, 2009	34.78	36.63	33.81	35.27	3,047,474	-0.13(-0.36%)
Feb 24, 2009	33.34	35.49	32.78	35.40	2,278,927	+2.04(+6.11%)
Feb 23, 2009	34.83	35.00	33.17	33.36	2,528,114	-1.33(-3.84%)
Feb 20, 2009	31.09	34.87	30.93	34.70	0	+2.53(+7.86%)
Feb 19, 2009	33.41	34.05	31.98	32.17	2,182,673	-1.01(-3.03%)
Feb 18, 2009	33.08	33.73	31.93	33.17	2,029,505	+0.37(+1.13%)
Feb 17, 2009	33.94	33.95	32.73	32.80	2,384,643	-1.53(-4.47%)
Feb 13, 2009	35.54	36.30	34.33	34.34	0	-1.55(-4.31%)
Feb 12, 2009	35.78	36.31	33.97	35.88	1,718,551	-1.16(-3.12%)
Feb 11, 2009	36.71	37.43	35.22	37.04	2,321,518	+0.64(+1.76%)
Feb 10, 2009	37.91	38.87	35.91	36.40	3,067,979	-2.26(-5.84%)
Feb 09, 2009	36.76	38.74	36.08	38.66	2,068,683	+1.57(+4.22%)
Feb 06, 2009	36.34	37.52	35.68	37.09	0	+1.79(+5.06%)
Feb 05, 2009	37.02	37.54	34.45	35.31	3,686,454	-3.52(-9.07%)
Feb 04, 2009	39.90	40.99	38.26	38.83	1,978,804	-0.84(-2.12%)
Feb 03, 2009	41.25	41.25	39.46	39.67	1,571,057	-1.50(-3.65%)

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.