Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	55.20	56.43	55.15	55.73	25,947,036	+2.11(+3.94%)
Apr 29, 2009	53.61	55.37	53.35	53.61	23,121,874	+0.79(+1.50%)
Apr 28, 2009	52.64	54.10	51.89	52.82	18,719,934	-0.44(-0.83%)
Apr 27, 2009	53.44	54.41	52.20	53.26	18,547,046	-0.09(-0.17%)
Apr 24, 2009	53.00	54.41	52.64	53.35	22,117,344	+1.01(+1.94%)
Apr 23, 2009	53.57	53.70	50.97	52.34	21,515,568	+0.35(+0.68%)
Apr 22, 2009	51.37	54.98	50.75	51.98	29,545,742	+0.57(+1.11%)
Apr 21, 2009	48.41	52.38	47.80	51.41	28,004,458	+1.41(+2.82%)
Apr 20, 2009	52.86	53.39	49.56	50.00	32,575,864	-4.58(-8.39%)
Apr 17, 2009	54.63	56.08	51.76	54.58	50,727,868	+0.53(+0.98%)
Apr 16, 2009	53.13	54.76	51.59	54.05	30,039,816	+1.94(+3.72%)
Apr 15, 2009	50.62	52.64	49.08	52.12	27,274,298	+1.41(+2.78%)
Apr 14, 2009	55.02	55.07	50.31	50.71	41,647,208	-2.73(-5.11%)
Apr 13, 2009	50.40	54.71	49.56	53.44	43,223,020	+3.52(+7.06%)
Apr 09, 2009	49.52	51.23	48.85	49.91	34,152,644	+3.04(+6.48%)
Apr 08, 2009	47.27	47.45	45.86	46.87	21,745,266	-0.04(-0.09%)
Apr 07, 2009	48.02	48.06	46.56	46.92	24,374,994	-2.38(-4.83%)
Apr 06, 2009	47.80	49.47	46.96	49.30	29,855,706	+1.10(+2.29%)
Apr 03, 2009	47.62	48.41	47.18	48.19	28,079,992	+0.88(+1.86%)
Apr 02, 2009	47.36	48.46	46.56	47.31	33,279,558	+2.51(+5.60%)
Apr 01, 2009	43.66	45.20	43.17	44.80	25,855,412	-0.22(-0.49%)
Mar 31, 2009	45.51	46.08	43.74	45.02	30,109,042	+1.28(+2.92%)
Mar 30, 2009	45.51	49.21	43.08	43.74	34,981,728	-4.27(-8.90%)
Mar 26, 2009	47.80	48.46	46.92	48.02	36,513,328	+1.81(+3.91%)
Mar 25, 2009	47.31	48.85	44.45	46.21	47,564,152	+0.35(+0.77%)
Mar 24, 2009	45.02	48.06	44.27	45.86	44,604,284	-0.09(-0.19%)
Mar 23, 2009	44.05	46.04	43.97	45.95	48,311,584	+3.92(+9.33%)
Mar 20, 2009	44.27	44.36	40.79	42.03	57,390,460	-4.98(-10.59%)
Mar 19, 2009	49.34	50.00	43.83	47.00	65,301,060	+1.54(+3.39%)
Mar 18, 2009	43.74	47.09	42.73	45.46	45,266,900	+1.41(+3.20%)
Mar 17, 2009	43.39	44.27	41.59	44.05	34,150,936	+1.50(+3.52%)
Mar 16, 2009	43.92	45.64	42.29	42.56	51,346,508	+0.18(+0.42%)
Mar 13, 2009	43.61	43.97	40.97	42.38	0	+0.22(+0.52%)
Mar 12, 2009	38.46	43.08	37.14	42.16	80,596,680	+4.76(+12.72%)
Mar 11, 2009	40.66	41.23	36.61	37.40	57,058,416	-1.67(-4.28%)
Mar 10, 2009	35.29	39.60	35.02	39.08	83,655,224	+6.43(+19.70%)
Mar 09, 2009	30.62	34.49	30.31	32.64	60,132,556	+1.54(+4.96%)
Mar 06, 2009	30.84	31.94	29.34	31.10	0	+1.76(+6.01%)
Mar 05, 2009	29.74	31.59	28.74	29.34	100,997,568	-0.13(-0.45%)
Mar 04, 2009	31.89	31.94	25.23	29.47	170,856,912	-4.05(-12.09%)
Mar 02, 2009	36.52	36.56	33.08	33.52	67,097,344	-3.96(-10.58%)
Feb 27, 2009	37.89	40.53	37.00	37.49	0	-2.60(-6.48%)
Feb 26, 2009	40.88	42.95	39.69	40.09	35,245,432	-0.57(-1.41%)
Feb 25, 2009	40.04	41.67	38.37	40.66	43,523,512	+0.66(+1.65%)
Feb 24, 2009	39.43	40.79	37.14	40.00	59,336,972	+1.01(+2.60%)
Feb 23, 2009	42.20	42.29	38.68	38.99	50,838,920	-2.33(-5.65%)
Feb 20, 2009	42.78	43.35	39.56	41.32	0	-3.00(-6.76%)
Feb 19, 2009	48.19	48.37	43.83	44.32	35,618,880	-3.52(-7.37%)
Feb 18, 2009	48.77	49.12	47.05	47.84	21,621,336	+0.22(+0.46%)
Feb 17, 2009	49.34	49.34	47.18	47.62	30,356,396	-2.78(-5.51%)
Feb 13, 2009	50.88	51.72	50.00	50.40	19,656,894	-1.06(-2.05%)
Feb 12, 2009	51.76	51.76	49.34	51.45	29,973,186	-1.15(-2.18%)
Feb 11, 2009	52.64	53.08	51.59	52.60	19,876,116	+1.41(+2.75%)
Feb 10, 2009	55.24	55.68	50.04	51.19	44,542,652	-4.49(-8.07%)
Feb 09, 2009	49.96	56.83	48.99	55.68	52,846,224	+6.78(+13.87%)
Feb 06, 2009	48.02	50.44	47.36	48.90	49,664,344	+1.10(+2.30%)
Feb 05, 2009	48.85	49.69	46.96	47.80	44,203,700	-1.81(-3.64%)
Feb 04, 2009	50.93	51.89	49.30	49.60	23,402,350	-0.48(-0.97%)
Feb 03, 2009	52.34	52.34	49.87	50.09	28,592,770	-1.10(-2.15%)

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.