Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	39.50	39.89	38.47	38.74	85,394,072	-0.15(-0.38%)
Apr 29, 2009	37.96	39.36	37.82	38.89	100,591,824	+1.42(+3.79%)
Apr 28, 2009	36.96	38.11	36.83	37.46	64,475,608	+0.06(+0.15%)
Apr 27, 2009	37.19	37.95	37.01	37.41	62,193,168	-0.41(-1.07%)
Apr 24, 2009	37.42	38.34	37.06	37.81	76,535,368	+0.69(+1.86%)
Apr 23, 2009	37.40	37.49	36.47	37.12	88,192,592	-0.09(-0.23%)
Apr 22, 2009	36.68	38.24	36.55	37.21	91,659,104	-0.01(-0.02%)
Apr 21, 2009	35.78	37.37	35.69	37.22	76,075,008	+1.25(+3.47%)
Apr 20, 2009	37.14	37.32	35.89	35.97	67,211,688	-1.95(-5.13%)
Apr 17, 2009	37.66	38.33	37.26	37.92	65,463,864	+0.33(+0.89%)
Apr 16, 2009	36.95	37.87	36.34	37.58	83,503,840	+1.06(+2.89%)
Apr 15, 2009	35.74	36.65	35.65	36.53	60,998,068	+0.55(+1.52%)
Apr 14, 2009	36.49	36.94	35.92	35.98	71,253,040	-1.07(-2.89%)
Apr 13, 2009	36.73	37.32	36.26	37.05	73,744,064	+0.02(+0.04%)
Apr 09, 2009	35.95	37.09	35.81	37.03	84,001,344	+2.05(+5.86%)
Apr 08, 2009	34.55	35.12	34.30	34.99	75,895,208	+0.64(+1.85%)
Apr 07, 2009	35.00	35.30	34.24	34.35	60,965,620	-1.26(-3.55%)
Apr 06, 2009	35.72	35.82	34.96	35.61	79,877,176	-0.62(-1.71%)
Apr 03, 2009	35.62	36.24	35.22	36.23	63,936,768	+0.56(+1.58%)
Apr 02, 2009	35.03	36.19	34.80	35.67	116,988,048	+1.70(+5.00%)
Apr 01, 2009	32.83	34.14	32.64	33.97	83,701,656	+0.42(+1.25%)
Mar 31, 2009	33.49	34.39	33.04	33.55	83,236,008	+0.50(+1.51%)
Mar 30, 2009	33.07	33.20	32.38	33.05	74,420,352	-2.19(-6.21%)
Mar 26, 2009	34.40	35.31	34.04	35.24	139,917,792	+1.31(+3.86%)
Mar 25, 2009	33.31	34.37	32.41	33.93	119,658,408	+0.93(+2.82%)
Mar 24, 2009	33.91	34.23	32.96	33.00	88,860,192	-1.45(-4.20%)
Mar 23, 2009	33.21	34.56	33.11	34.45	119,356,576	+2.70(+8.50%)
Mar 20, 2009	33.19	33.29	31.72	31.75	86,186,368	-1.21(-3.67%)
Mar 19, 2009	33.71	33.75	32.68	32.96	81,244,600	-0.28(-0.83%)
Mar 18, 2009	31.97	33.49	31.69	33.23	140,406,320	+1.11(+3.46%)
Mar 17, 2009	30.75	32.12	30.52	32.12	81,514,816	+1.42(+4.63%)
Mar 16, 2009	31.61	31.92	30.62	30.70	98,282,664	-0.56(-1.80%)
Mar 13, 2009	31.23	31.49	30.78	31.26	0	+0.33(+1.05%)
Mar 12, 2009	29.01	31.12	28.64	30.94	109,360,848	+1.81(+6.22%)
Mar 11, 2009	29.44	30.02	28.87	29.13	103,612,928	+0.04(+0.14%)
Mar 10, 2009	27.99	29.23	27.87	29.09	95,940,480	+1.78(+6.51%)
Mar 09, 2009	27.58	28.30	27.20	27.31	95,379,456	-0.64(-2.30%)
Mar 06, 2009	28.11	28.49	27.25	27.95	0	+0.14(+0.51%)
Mar 05, 2009	28.78	29.13	27.73	27.81	123,410,672	-1.56(-5.33%)
Mar 04, 2009	29.21	29.90	28.76	29.37	100,889,944	+0.06(+0.19%)
Mar 02, 2009	30.38	30.51	29.29	29.32	105,315,824	-1.77(-5.70%)
Feb 27, 2009	30.75	31.67	30.68	31.09	0	-0.31(-0.99%)
Feb 26, 2009	32.23	32.36	31.14	31.40	86,145,512	-0.50(-1.57%)
Feb 25, 2009	32.43	32.66	31.36	31.90	131,615,824	-0.67(-2.07%)
Feb 24, 2009	31.79	32.85	31.44	32.57	102,593,784	+1.16(+3.69%)
Feb 23, 2009	32.86	32.91	31.34	31.41	99,246,144	-1.25(-3.84%)
Feb 20, 2009	32.48	33.06	31.91	32.67	105,018,376	-0.44(-1.34%)
Feb 19, 2009	33.97	34.14	33.06	33.11	81,286,424	-0.47(-1.40%)
Feb 18, 2009	34.34	34.41	33.45	33.58	98,578,752	-0.48(-1.42%)
Feb 17, 2009	34.14	34.64	34.01	34.07	102,691,192	-1.41(-3.96%)
Feb 13, 2009	35.80	36.29	35.40	35.47	74,179,000	-0.37(-1.04%)
Feb 12, 2009	35.02	35.90	34.52	35.84	99,752,384	+0.30(+0.85%)
Feb 11, 2009	35.64	35.88	35.01	35.54	73,568,272	+0.13(+0.38%)
Feb 10, 2009	36.84	37.40	35.30	35.41	105,677,624	-1.72(-4.62%)
Feb 09, 2009	37.15	37.43	36.70	37.12	69,598,048	-0.17(-0.45%)
Feb 06, 2009	36.07	37.46	35.90	37.29	67,725,464	+1.28(+3.55%)
Feb 05, 2009	35.29	36.53	35.10	36.01	90,199,416	+0.41(+1.16%)
Feb 04, 2009	35.90	36.62	35.36	35.60	81,963,768	-0.26(-0.73%)
Feb 03, 2009	35.95	36.19	35.30	35.86	72,359,512	+0.25(+0.71%)

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.