Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	36.83	37.19	35.75	35.88	16,571,155	-0.75(-2.06%)
Apr 29, 2009	37.09	37.15	36.49	36.63	13,201,306	-0.08(-0.22%)
Apr 28, 2009	36.39	37.25	36.36	36.71	11,047,427	+0.03(+0.07%)
Apr 27, 2009	36.29	36.96	36.20	36.69	12,098,776	+0.12(+0.33%)
Apr 24, 2009	37.14	37.33	36.39	36.57	14,767,623	-0.67(-1.79%)
Apr 23, 2009	36.86	37.37	36.36	37.23	14,670,831	+0.71(+1.94%)
Apr 22, 2009	37.55	38.05	36.49	36.52	18,863,906	-0.88(-2.36%)
Apr 21, 2009	37.40	37.80	37.00	37.41	13,257,511	+0.15(+0.42%)
Apr 20, 2009	37.37	37.56	37.12	37.25	10,667,047	-0.51(-1.36%)
Apr 17, 2009	37.09	37.98	36.90	37.76	17,359,894	+0.94(+2.54%)
Apr 16, 2009	36.46	36.93	36.22	36.83	12,719,273	+0.51(+1.39%)
Apr 15, 2009	36.39	36.47	35.70	36.32	18,091,340	-0.59(-1.59%)
Apr 14, 2009	37.57	37.64	36.71	36.91	12,775,276	-0.87(-2.30%)
Apr 13, 2009	37.93	38.15	37.64	37.78	8,178,630	-0.38(-0.99%)
Apr 09, 2009	37.90	38.56	37.81	38.15	10,830,636	+0.75(+2.00%)
Apr 08, 2009	37.34	37.59	37.06	37.41	8,652,928	+0.11(+0.29%)
Apr 07, 2009	37.46	37.55	36.76	37.30	10,588,446	-0.36(-0.97%)
Apr 06, 2009	38.02	38.11	37.43	37.66	9,646,682	-0.47(-1.24%)
Apr 03, 2009	37.84	38.13	37.41	38.13	10,657,918	+0.20(+0.51%)
Apr 02, 2009	37.66	38.42	37.45	37.94	13,066,995	+0.75(+2.01%)
Apr 01, 2009	36.56	37.25	36.27	37.19	12,296,937	+0.45(+1.23%)
Mar 31, 2009	36.56	37.27	36.54	36.74	13,433,698	+0.44(+1.21%)
Mar 30, 2009	36.36	36.47	35.70	36.30	12,926,196	-1.44(-3.82%)
Mar 26, 2009	37.36	37.76	36.88	37.74	16,480,299	+0.71(+1.91%)
Mar 25, 2009	36.40	37.06	35.85	37.04	16,159,790	+0.98(+2.71%)
Mar 24, 2009	37.03	37.03	35.94	36.06	14,609,445	-1.08(-2.90%)
Mar 23, 2009	36.08	37.14	36.05	37.14	16,111,533	+1.32(+3.68%)
Mar 20, 2009	36.68	37.18	35.64	35.82	20,493,126	-1.02(-2.76%)
Mar 19, 2009	37.42	37.60	36.56	36.83	15,380,878	-0.48(-1.28%)
Mar 18, 2009	35.98	37.40	35.97	37.31	19,155,732	+1.20(+3.32%)
Mar 17, 2009	34.81	36.15	34.59	36.11	20,285,430	+1.31(+3.77%)
Mar 16, 2009	35.45	35.64	34.71	34.80	14,679,646	-0.46(-1.32%)
Mar 13, 2009	35.46	35.66	34.92	35.27	0	+0.14(+0.40%)
Mar 12, 2009	34.60	35.30	34.01	35.12	22,728,196	+0.77(+2.23%)
Mar 11, 2009	35.35	35.64	34.13	34.36	24,693,222	-0.97(-2.74%)
Mar 10, 2009	35.57	36.02	35.06	35.33	25,747,780	+0.10(+0.29%)
Mar 09, 2009	34.80	35.99	34.55	35.23	26,623,088	+0.13(+0.38%)
Mar 06, 2009	34.50	35.14	34.27	35.09	0	+0.85(+2.48%)
Mar 05, 2009	35.25	35.35	33.96	34.24	23,104,294	-1.54(-4.31%)
Mar 04, 2009	35.75	36.15	35.21	35.78	17,257,812	+0.86(+2.47%)
Mar 02, 2009	34.88	35.43	34.53	34.92	19,673,474	-0.26(-0.73%)
Feb 27, 2009	34.72	35.63	34.67	35.18	0	+0.03(+0.10%)
Feb 26, 2009	36.71	36.82	35.05	35.14	15,104,555	-1.41(-3.85%)
Feb 25, 2009	36.63	37.13	36.30	36.55	17,130,180	-0.32(-0.86%)
Feb 24, 2009	36.50	36.99	36.30	36.87	16,194,906	+0.60(+1.65%)
Feb 23, 2009	36.86	37.29	36.15	36.27	16,125,563	-0.47(-1.28%)
Feb 20, 2009	36.95	37.18	36.39	36.74	0	-0.50(-1.34%)
Feb 19, 2009	37.65	38.45	37.24	37.24	14,146,662	-0.74(-1.95%)
Feb 18, 2009	37.70	38.08	37.40	37.98	14,094,702	+0.49(+1.31%)
Feb 17, 2009	37.64	37.98	37.20	37.49	14,472,851	-0.76(-1.99%)
Feb 13, 2009	38.42	38.77	38.17	38.25	10,362,466	-0.10(-0.26%)
Feb 12, 2009	38.23	38.41	37.45	38.35	19,008,818	-0.08(-0.21%)
Feb 11, 2009	38.71	38.95	38.13	38.43	14,228,733	-0.13(-0.35%)
Feb 10, 2009	39.72	39.74	38.30	38.56	19,787,828	-1.17(-2.95%)
Feb 09, 2009	39.74	40.01	39.08	39.74	18,357,590	+0.38(+0.96%)
Feb 06, 2009	39.13	39.94	39.13	39.36	16,024,729	+0.07(+0.17%)
Feb 05, 2009	38.71	39.44	38.42	39.29	16,436,993	+0.34(+0.86%)
Feb 04, 2009	39.84	40.24	38.71	38.96	13,765,720	-0.69(-1.73%)
Feb 03, 2009	39.24	39.82	38.50	39.64	12,037,176	+0.66(+1.69%)

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.