Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	36.35	36.40	34.21	34.37	17,275,416	-1.82(-5.02%)
Apr 29, 2009	35.94	36.70	35.68	36.18	7,825,787	+0.42(+1.17%)
Apr 28, 2009	35.40	36.21	35.35	35.77	9,110,267	+0.18(+0.52%)
Apr 27, 2009	35.03	35.84	34.98	35.58	12,005,671	+0.25(+0.70%)
Apr 24, 2009	34.08	35.47	33.82	35.33	22,736,900	+2.13(+6.43%)
Apr 23, 2009	31.98	33.40	31.91	33.20	15,009,637	+1.21(+3.79%)
Apr 22, 2009	32.82	32.84	31.88	31.99	13,137,024	-0.69(-2.13%)
Apr 21, 2009	32.76	33.01	31.94	32.68	11,026,966	+0.25(+0.77%)
Apr 20, 2009	33.06	33.27	32.04	32.43	14,325,726	-0.94(-2.83%)
Apr 17, 2009	33.64	33.99	33.11	33.38	13,769,561	-0.08(-0.23%)
Apr 16, 2009	33.77	33.94	32.76	33.45	11,000,129	-0.31(-0.92%)
Apr 15, 2009	33.69	34.03	33.42	33.77	11,808,455	-0.33(-0.96%)
Apr 14, 2009	33.45	34.33	33.18	34.09	13,841,958	+0.38(+1.11%)
Apr 13, 2009	33.66	33.99	33.53	33.72	10,126,813	-0.21(-0.61%)
Apr 09, 2009	34.12	34.56	33.51	33.92	9,482,224	-0.09(-0.27%)
Apr 08, 2009	33.82	34.03	33.02	34.01	8,794,053	+0.42(+1.25%)
Apr 07, 2009	33.67	33.99	33.25	33.60	9,430,333	-0.33(-0.96%)
Apr 06, 2009	32.94	34.08	32.88	33.92	14,919,941	+0.90(+2.73%)
Apr 03, 2009	33.94	34.01	32.67	33.02	11,966,240	-0.51(-1.52%)
Apr 02, 2009	34.84	34.93	33.04	33.53	19,027,344	-0.74(-2.15%)
Apr 01, 2009	34.59	34.69	33.40	34.27	15,302,071	-0.84(-2.40%)
Mar 31, 2009	35.98	36.02	34.93	35.11	16,917,438	-0.71(-1.98%)
Mar 30, 2009	36.52	36.86	35.25	35.82	13,303,279	-0.67(-1.85%)
Mar 26, 2009	35.50	36.62	35.42	36.50	12,056,252	+1.17(+3.31%)
Mar 25, 2009	35.08	35.76	34.57	35.33	12,296,182	+0.58(+1.67%)
Mar 24, 2009	35.86	36.14	34.59	34.74	12,947,025	-1.35(-3.75%)
Mar 23, 2009	35.33	36.12	34.63	36.10	11,061,557	+1.62(+4.71%)
Mar 20, 2009	35.08	35.36	34.40	34.47	18,464,462	-0.16(-0.47%)
Mar 19, 2009	36.23	36.23	34.34	34.64	13,472,286	-1.18(-3.29%)
Mar 18, 2009	36.44	36.53	35.51	35.81	12,719,847	-0.88(-2.40%)
Mar 17, 2009	36.33	36.87	35.81	36.69	11,079,633	+0.69(+1.91%)
Mar 16, 2009	36.69	36.94	35.98	36.01	13,522,193	-0.33(-0.92%)
Mar 13, 2009	35.89	36.46	35.38	36.34	12,170,263	+0.69(+1.95%)
Mar 12, 2009	33.69	35.91	33.45	35.64	14,793,889	+2.13(+6.35%)
Mar 11, 2009	34.45	35.04	33.42	33.52	15,806,901	-0.76(-2.21%)
Mar 10, 2009	33.26	34.29	32.90	34.28	15,896,578	+1.47(+4.47%)
Mar 09, 2009	32.49	33.03	32.48	32.81	13,262,257	-0.08(-0.24%)
Mar 06, 2009	33.35	33.78	32.43	32.89	19,844,830	-0.58(-1.74%)
Mar 05, 2009	33.83	34.00	33.40	33.47	15,484,571	-0.99(-2.86%)
Mar 04, 2009	34.08	35.06	33.84	34.45	12,672,869	+0.50(+1.48%)
Mar 02, 2009	34.27	34.56	33.79	33.95	20,020,794	-0.74(-2.15%)
Feb 27, 2009	35.51	36.17	34.59	34.69	28,126,270	-1.63(-4.49%)
Feb 26, 2009	40.10	40.13	36.30	36.33	26,190,466	-3.78(-9.42%)
Feb 25, 2009	40.15	40.91	39.70	40.10	13,102,301	-0.17(-0.42%)
Feb 24, 2009	40.30	40.41	39.86	40.27	13,784,045	+0.48(+1.19%)
Feb 23, 2009	40.32	40.50	39.71	39.80	11,807,315	-0.40(-0.99%)
Feb 20, 2009	40.29	40.81	39.70	40.20	14,501,659	-0.28(-0.68%)
Feb 19, 2009	40.93	41.10	40.40	40.47	9,163,945	-0.22(-0.54%)
Feb 18, 2009	39.98	40.95	39.92	40.69	12,165,195	+0.69(+1.74%)
Feb 17, 2009	40.35	40.67	39.88	40.00	11,945,151	-1.06(-2.57%)
Feb 13, 2009	41.31	41.67	40.98	41.05	7,557,534	-0.36(-0.87%)
Feb 12, 2009	40.52	41.45	40.49	41.42	12,266,193	+0.28(+0.69%)
Feb 11, 2009	40.73	41.27	40.52	41.13	10,569,932	+0.43(+1.05%)
Feb 10, 2009	41.30	41.72	40.59	40.71	13,100,907	-0.94(-2.26%)
Feb 09, 2009	41.13	41.76	41.02	41.65	10,439,214	+0.50(+1.22%)
Feb 06, 2009	40.49	41.22	40.29	41.15	11,125,415	+0.65(+1.61%)
Feb 05, 2009	39.76	40.56	39.35	40.49	9,703,404	+0.24(+0.60%)
Feb 04, 2009	40.27	41.02	39.83	40.25	10,465,169	+0.08(+0.19%)
Feb 03, 2009	39.54	40.35	39.32	40.18	10,814,750	+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.