Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	39.95	40.01	38.54	38.80	60,208,244	-0.94(-2.36%)
Apr 29, 2009	39.18	39.94	39.06	39.74	49,759,808	+0.62(+1.58%)
Apr 28, 2009	38.04	39.42	38.04	39.12	47,115,336	+0.63(+1.65%)
Apr 27, 2009	38.00	38.79	37.86	38.49	45,673,292	-0.26(-0.66%)
Apr 24, 2009	38.53	38.99	38.36	38.74	55,588,524	+0.50(+1.31%)
Apr 23, 2009	38.01	38.27	37.54	38.24	50,194,768	+0.56(+1.48%)
Apr 22, 2009	38.20	38.32	37.57	37.68	53,395,684	-0.86(-2.22%)
Apr 21, 2009	38.00	38.58	37.75	38.54	55,385,332	+0.54(+1.42%)
Apr 20, 2009	38.42	38.65	37.93	38.00	54,767,552	-0.85(-2.19%)
Apr 17, 2009	39.48	39.61	38.75	38.85	56,025,628	-0.38(-0.98%)
Apr 16, 2009	39.93	39.93	38.89	39.23	47,964,708	-0.42(-1.07%)
Apr 15, 2009	39.34	39.87	39.13	39.66	42,174,396	+0.26(+0.65%)
Apr 14, 2009	39.13	39.53	38.62	39.40	56,191,668	-0.19(-0.47%)
Apr 13, 2009	39.95	40.19	39.44	39.59	47,954,476	-1.06(-2.61%)
Apr 09, 2009	40.71	40.98	40.32	40.65	46,169,148	+0.51(+1.28%)
Apr 08, 2009	39.91	40.50	39.51	40.13	44,711,516	+0.15(+0.36%)
Apr 07, 2009	40.18	40.30	39.59	39.99	48,170,808	-0.78(-1.91%)
Apr 06, 2009	40.54	40.99	40.16	40.77	46,723,240	-0.23(-0.55%)
Apr 03, 2009	40.60	41.20	40.39	41.00	45,894,000	+0.11(+0.27%)
Apr 02, 2009	41.16	41.41	40.57	40.89	65,570,652	+0.59(+1.47%)
Apr 01, 2009	39.02	40.44	38.70	40.29	67,657,472	+0.66(+1.66%)
Mar 31, 2009	40.18	40.36	39.42	39.63	70,661,024	-0.31(-0.77%)
Mar 30, 2009	39.89	40.07	39.33	39.94	55,345,260	-1.51(-3.65%)
Mar 26, 2009	41.14	41.61	40.64	41.46	64,830,984	+0.62(+1.52%)
Mar 25, 2009	40.57	41.42	40.02	40.83	63,125,096	+0.45(+1.12%)
Mar 24, 2009	40.51	41.14	40.25	40.38	55,180,580	-0.67(-1.63%)
Mar 23, 2009	40.10	41.22	39.93	41.05	88,915,448	+2.58(+6.72%)
Mar 20, 2009	39.95	40.41	38.22	38.46	115,571,600	-1.58(-3.95%)
Mar 19, 2009	40.97	40.99	39.54	40.05	66,307,684	-0.21(-0.52%)
Mar 18, 2009	39.87	40.74	38.91	40.26	71,973,872	+0.05(+0.12%)
Mar 17, 2009	38.88	40.26	38.62	40.21	52,988,168	+1.23(+3.17%)
Mar 16, 2009	39.02	39.71	38.74	38.98	57,720,440	-0.13(-0.34%)
Mar 13, 2009	39.22	39.36	38.63	39.11	0	+0.03(+0.07%)
Mar 12, 2009	38.42	39.28	38.25	39.08	69,468,392	+0.80(+2.10%)
Mar 11, 2009	39.22	39.55	38.03	38.28	64,376,436	-0.94(-2.40%)
Mar 10, 2009	38.17	39.27	38.03	39.22	88,783,848	+1.64(+4.37%)
Mar 09, 2009	36.60	38.40	36.59	37.58	73,413,080	+0.31(+0.84%)
Mar 06, 2009	36.65	37.59	36.00	37.27	0	+1.05(+2.91%)
Mar 05, 2009	37.35	37.59	36.16	36.21	86,333,440	-2.01(-5.27%)
Mar 04, 2009	38.16	38.73	37.71	38.23	88,516,024	+0.15(+0.40%)
Mar 02, 2009	38.99	39.24	37.98	38.07	94,204,760	-1.44(-3.65%)
Feb 27, 2009	40.62	40.87	39.52	39.52	0	-1.82(-4.41%)
Feb 26, 2009	41.77	42.77	41.25	41.34	63,939,248	-0.59(-1.42%)
Feb 25, 2009	41.55	42.77	41.03	41.93	95,309,784	-0.02(-0.06%)
Feb 24, 2009	40.58	42.07	40.54	41.96	83,999,304	+1.62(+4.03%)
Feb 23, 2009	42.05	42.37	40.19	40.33	69,270,664	-1.12(-2.71%)
Feb 20, 2009	41.29	42.03	40.86	41.46	73,559,624	-0.54(-1.29%)
Feb 19, 2009	41.83	42.46	41.77	42.00	53,665,340	+0.13(+0.31%)
Feb 18, 2009	41.62	42.24	41.48	41.87	58,984,624	+0.38(+0.93%)
Feb 17, 2009	42.32	42.43	41.42	41.48	71,894,800	-1.93(-4.44%)
Feb 13, 2009	43.64	43.99	43.32	43.41	52,213,328	-0.37(-0.84%)
Feb 12, 2009	42.82	43.80	42.31	43.78	73,638,120	+0.37(+0.86%)
Feb 11, 2009	44.59	44.68	42.84	43.41	82,301,232	-0.91(-2.05%)
Feb 10, 2009	46.14	46.33	44.05	44.31	75,319,752	-1.94(-4.20%)
Feb 09, 2009	46.79	46.85	45.80	46.26	47,703,008	-0.50(-1.07%)
Feb 06, 2009	45.87	46.85	45.80	46.76	62,550,268	+0.33(+0.70%)
Feb 05, 2009	45.15	46.51	44.48	46.43	68,038,728	+1.23(+2.73%)
Feb 04, 2009	45.72	45.91	44.84	45.20	50,865,196	-0.27(-0.59%)
Feb 03, 2009	44.73	45.77	44.62	45.47	67,992,128	+0.83(+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.