Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	38.62	38.67	37.25	37.51	62,287,468	-0.91(-2.36%)
Apr 29, 2009	37.87	38.61	37.75	38.41	51,478,208	+0.60(+1.58%)
Apr 28, 2009	36.77	38.10	36.77	37.82	48,742,412	+0.61(+1.65%)
Apr 27, 2009	36.73	37.50	36.60	37.20	47,250,568	-0.25(-0.66%)
Apr 24, 2009	37.25	37.69	37.08	37.45	57,508,212	+0.48(+1.31%)
Apr 23, 2009	36.74	36.99	36.29	36.97	51,928,188	+0.54(+1.48%)
Apr 22, 2009	36.93	37.04	36.32	36.43	55,239,644	-0.83(-2.22%)
Apr 21, 2009	36.73	37.29	36.49	37.25	57,298,000	+0.52(+1.42%)
Apr 20, 2009	37.14	37.36	36.67	36.73	56,658,888	-0.82(-2.19%)
Apr 17, 2009	38.16	38.29	37.46	37.55	57,960,412	-0.37(-0.98%)
Apr 16, 2009	38.60	38.60	37.59	37.92	49,621,116	-0.41(-1.07%)
Apr 15, 2009	38.02	38.54	37.82	38.33	43,630,844	+0.25(+0.65%)
Apr 14, 2009	37.83	38.21	37.33	38.09	58,132,184	-0.18(-0.47%)
Apr 13, 2009	38.62	38.85	38.12	38.27	49,610,532	-1.02(-2.61%)
Apr 09, 2009	39.35	39.61	38.98	39.29	47,763,548	+0.50(+1.28%)
Apr 08, 2009	38.58	39.15	38.19	38.80	46,255,580	+0.14(+0.36%)
Apr 07, 2009	38.83	38.96	38.27	38.65	49,834,336	-0.75(-1.91%)
Apr 06, 2009	39.19	39.62	38.82	39.41	48,336,776	-0.22(-0.55%)
Apr 03, 2009	39.25	39.82	39.04	39.63	47,478,896	+0.11(+0.27%)
Apr 02, 2009	39.79	40.03	39.21	39.52	67,835,064	+0.57(+1.47%)
Apr 01, 2009	37.71	39.09	37.41	38.95	69,993,952	+0.64(+1.66%)
Mar 31, 2009	38.84	39.01	38.11	38.31	73,101,224	-0.30(-0.77%)
Mar 30, 2009	38.56	38.73	38.02	38.61	57,256,548	-1.46(-3.65%)
Mar 26, 2009	39.76	40.22	39.28	40.07	67,069,852	+0.60(+1.53%)
Mar 25, 2009	39.21	40.04	38.68	39.47	65,305,052	+0.44(+1.12%)
Mar 24, 2009	39.16	39.77	38.90	39.03	57,086,176	-0.65(-1.63%)
Mar 23, 2009	38.76	39.84	38.59	39.68	91,986,040	+2.50(+6.72%)
Mar 20, 2009	38.62	39.07	36.94	37.18	119,562,736	-1.53(-3.95%)
Mar 19, 2009	39.61	39.62	38.22	38.71	68,597,544	-0.20(-0.52%)
Mar 18, 2009	38.54	39.38	37.61	38.91	74,459,408	+0.05(+0.12%)
Mar 17, 2009	37.59	38.91	37.33	38.87	54,818,056	+1.19(+3.17%)
Mar 16, 2009	37.71	38.38	37.45	37.68	59,713,752	-0.13(-0.34%)
Mar 13, 2009	37.91	38.05	37.34	37.80	0	+0.03(+0.07%)
Mar 12, 2009	37.14	37.97	36.97	37.78	71,867,408	+0.78(+2.10%)
Mar 11, 2009	37.91	38.23	36.76	37.00	66,599,604	-0.91(-2.40%)
Mar 10, 2009	36.90	37.96	36.76	37.91	91,849,896	+1.59(+4.37%)
Mar 09, 2009	35.37	37.12	35.37	36.33	75,948,320	+0.30(+0.84%)
Mar 06, 2009	35.43	36.34	34.80	36.02	0	+1.02(+2.91%)
Mar 05, 2009	36.11	36.33	34.95	35.00	89,314,864	-1.95(-5.27%)
Mar 04, 2009	36.88	37.43	36.45	36.95	91,572,824	+0.15(+0.40%)
Mar 02, 2009	37.69	37.93	36.71	36.80	97,458,024	-1.40(-3.65%)
Feb 27, 2009	39.26	39.51	38.20	38.20	0	-1.76(-4.41%)
Feb 26, 2009	40.38	41.34	39.87	39.96	66,147,316	-0.57(-1.42%)
Feb 25, 2009	40.17	41.34	39.66	40.53	98,601,200	-0.02(-0.06%)
Feb 24, 2009	39.22	40.67	39.18	40.56	86,900,128	+1.57(+4.03%)
Feb 23, 2009	40.65	40.96	38.85	38.99	71,662,848	-1.09(-2.71%)
Feb 20, 2009	39.91	40.63	39.50	40.07	76,099,920	-0.52(-1.29%)
Feb 19, 2009	40.43	41.05	40.38	40.60	55,518,612	+0.12(+0.31%)
Feb 18, 2009	40.23	40.83	40.09	40.47	61,021,592	+0.37(+0.93%)
Feb 17, 2009	40.91	41.02	40.03	40.10	74,377,608	-1.86(-4.44%)
Feb 13, 2009	42.19	42.52	41.88	41.96	54,016,456	-0.35(-0.84%)
Feb 12, 2009	41.39	42.33	40.90	42.32	76,181,128	+0.36(+0.86%)
Feb 11, 2009	43.10	43.19	41.41	41.96	85,143,408	-0.88(-2.05%)
Feb 10, 2009	44.60	44.78	42.58	42.83	77,920,832	-1.88(-4.20%)
Feb 09, 2009	45.23	45.29	44.27	44.71	49,350,376	-0.48(-1.07%)
Feb 06, 2009	44.34	45.28	44.27	45.20	64,710,372	+0.54(+1.21%)
Feb 05, 2009	43.42	44.74	42.78	44.66	70,743,064	+1.19(+2.73%)
Feb 04, 2009	43.97	44.16	43.13	43.47	52,886,940	-0.26(-0.59%)
Feb 03, 2009	43.02	44.02	42.92	43.73	70,694,616	+0.80(+1.86%)

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.