Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	38.31	38.31	36.79	37.24	24,993,708	-0.82(-2.16%)
Apr 29, 2009	37.53	38.15	37.24	38.07	20,704,560	+0.88(+2.38%)
Apr 28, 2009	36.51	37.72	36.41	37.18	16,436,935	+0.33(+0.89%)
Apr 27, 2009	36.80	37.21	36.53	36.86	21,835,578	-0.67(-1.79%)
Apr 24, 2009	37.32	37.94	37.19	37.53	22,389,020	+0.60(+1.63%)
Apr 23, 2009	36.31	37.04	36.06	36.92	21,955,278	+1.00(+2.79%)
Apr 22, 2009	36.25	36.55	35.81	35.92	21,177,838	-0.65(-1.79%)
Apr 21, 2009	35.81	36.60	35.53	36.57	22,308,468	+0.59(+1.63%)
Apr 20, 2009	36.79	36.85	35.91	35.99	20,859,316	-1.21(-3.24%)
Apr 17, 2009	37.42	37.60	37.04	37.19	22,469,352	+0.05(+0.12%)
Apr 16, 2009	37.84	37.84	36.69	37.15	21,225,096	-0.43(-1.15%)
Apr 15, 2009	37.43	37.72	36.96	37.58	19,911,534	+0.07(+0.18%)
Apr 14, 2009	37.68	37.96	37.21	37.51	23,021,418	-0.79(-2.06%)
Apr 13, 2009	38.00	38.40	37.48	38.30	22,388,128	-0.70(-1.81%)
Apr 09, 2009	39.19	39.36	38.61	39.01	19,625,250	+0.42(+1.10%)
Apr 08, 2009	38.16	38.93	37.98	38.59	19,951,978	+0.05(+0.12%)
Apr 07, 2009	38.91	38.97	38.27	38.54	19,675,128	-0.84(-2.13%)
Apr 06, 2009	39.30	39.47	38.69	39.38	18,511,870	-0.33(-0.84%)
Apr 03, 2009	39.39	39.96	39.11	39.71	20,543,064	+0.10(+0.24%)
Apr 02, 2009	39.44	40.17	39.17	39.62	32,068,468	+1.13(+2.94%)
Apr 01, 2009	37.19	38.71	37.09	38.48	25,377,334	+0.60(+1.58%)
Mar 31, 2009	38.00	38.61	37.63	37.89	33,172,972	+0.25(+0.66%)
Mar 30, 2009	38.06	38.25	37.17	37.64	25,387,650	-1.90(-4.80%)
Mar 26, 2009	39.77	39.96	38.97	39.54	28,226,922	+0.26(+0.67%)
Mar 25, 2009	39.08	39.54	38.22	39.27	29,678,082	+0.41(+1.06%)
Mar 24, 2009	38.45	39.44	12.68	38.86	27,316,998	-0.10(-0.26%)
Mar 23, 2009	38.03	38.98	37.91	38.96	36,065,492	+2.50(+6.86%)
Mar 20, 2009	38.06	38.30	36.21	36.46	42,262,972	-1.80(-4.71%)
Mar 19, 2009	38.46	38.99	37.66	38.26	30,563,454	+0.74(+1.98%)
Mar 18, 2009	36.46	37.74	36.04	37.52	31,667,306	+0.72(+1.96%)
Mar 17, 2009	35.56	36.82	35.18	36.80	26,147,564	+1.34(+3.77%)
Mar 16, 2009	34.74	36.17	34.74	35.46	23,554,692	+0.02(+0.05%)
Mar 13, 2009	35.99	36.05	34.99	35.45	0	-0.28(-0.77%)
Mar 12, 2009	34.77	35.78	34.45	35.72	27,691,362	+1.23(+3.56%)
Mar 11, 2009	34.43	35.38	34.00	34.49	27,261,830	-0.17(-0.50%)
Mar 10, 2009	33.75	34.81	33.40	34.67	38,946,736	+1.83(+5.58%)
Mar 09, 2009	32.47	33.58	32.40	32.84	31,353,774	+0.01(+0.02%)
Mar 06, 2009	32.42	33.45	31.82	32.83	0	+1.02(+3.21%)
Mar 05, 2009	32.71	32.83	31.62	31.81	39,519,796	-1.59(-4.76%)
Mar 04, 2009	33.28	34.06	33.16	33.40	33,884,948	+0.88(+2.72%)
Mar 02, 2009	33.45	33.91	32.51	32.52	34,277,364	-1.69(-4.94%)
Feb 27, 2009	34.88	35.36	34.13	34.21	0	-1.40(-3.94%)
Feb 26, 2009	36.26	36.79	35.46	35.61	27,884,578	-0.17(-0.47%)
Feb 25, 2009	36.79	36.97	35.64	35.78	47,352,764	-1.00(-2.73%)
Feb 24, 2009	35.65	37.09	35.26	36.78	34,131,892	+1.32(+3.72%)
Feb 23, 2009	37.18	37.67	35.26	35.46	33,384,430	-1.20(-3.27%)
Feb 20, 2009	36.89	37.31	35.91	36.66	35,294,876	-0.91(-2.41%)
Feb 19, 2009	37.18	38.15	37.18	37.57	18,041,292	+0.32(+0.85%)
Feb 18, 2009	37.46	37.86	36.96	37.26	22,298,222	-0.03(-0.09%)
Feb 17, 2009	37.88	38.28	37.25	37.29	33,426,816	-2.00(-5.09%)
Feb 13, 2009	39.28	39.86	35.50	39.29	19,265,090	-0.07(-0.19%)
Feb 12, 2009	39.41	39.48	38.28	39.36	30,592,042	-0.79(-1.96%)
Feb 11, 2009	40.27	40.62	39.60	40.15	27,570,448	+0.08(+0.20%)
Feb 10, 2009	41.90	42.39	39.76	40.07	35,764,528	-1.86(-4.43%)
Feb 09, 2009	41.93	42.57	41.46	41.93	26,434,130	-0.27(-0.64%)
Feb 06, 2009	40.90	42.26	40.73	42.20	23,699,970	+0.93(+2.25%)
Feb 05, 2009	40.28	41.37	39.99	41.27	26,504,966	+0.93(+2.30%)
Feb 04, 2009	40.73	41.09	40.01	40.34	21,401,226	-0.02(-0.06%)
Feb 03, 2009	39.76	40.45	39.41	40.37	22,202,020	+0.76(+1.92%)

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.