Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	35.67	36.02	34.62	34.75	17,111,034	-0.73(-2.06%)
Apr 29, 2009	35.92	35.98	35.34	35.48	13,631,396	-0.08(-0.22%)
Apr 28, 2009	35.24	36.08	35.21	35.55	11,407,346	+0.03(+0.07%)
Apr 27, 2009	35.14	35.79	35.06	35.53	12,492,947	+0.12(+0.33%)
Apr 24, 2009	35.97	36.15	35.24	35.41	15,248,744	-0.65(-1.79%)
Apr 23, 2009	35.70	36.19	35.22	36.06	15,148,798	+0.68(+1.94%)
Apr 22, 2009	36.37	36.85	35.34	35.37	19,478,482	-0.85(-2.36%)
Apr 21, 2009	36.22	36.61	35.83	36.23	13,689,433	+0.15(+0.42%)
Apr 20, 2009	36.19	36.38	35.95	36.08	11,014,573	-0.50(-1.35%)
Apr 17, 2009	35.92	36.78	35.73	36.57	17,925,468	+0.91(+2.54%)
Apr 16, 2009	35.31	35.76	35.08	35.67	13,133,660	+0.49(+1.39%)
Apr 15, 2009	35.24	35.32	34.58	35.18	18,680,746	-0.57(-1.59%)
Apr 14, 2009	36.38	36.45	35.55	35.74	13,191,488	-0.84(-2.30%)
Apr 13, 2009	36.73	36.94	36.45	36.59	8,445,085	-0.37(-0.99%)
Apr 09, 2009	36.70	37.34	36.62	36.95	11,183,492	+0.72(+2.00%)
Apr 08, 2009	36.16	36.40	35.89	36.23	8,934,836	+0.10(+0.29%)
Apr 07, 2009	36.28	36.36	35.60	36.12	10,933,412	-0.35(-0.97%)
Apr 06, 2009	36.82	36.91	36.25	36.47	9,960,966	-0.46(-1.24%)
Apr 03, 2009	36.64	36.93	36.23	36.93	11,005,147	+0.19(+0.51%)
Apr 02, 2009	36.47	37.20	36.27	36.74	13,492,710	+0.72(+2.01%)
Apr 01, 2009	35.40	36.08	35.12	36.02	12,697,564	+0.44(+1.23%)
Mar 31, 2009	35.40	36.09	35.38	35.58	13,871,360	+0.42(+1.21%)
Mar 30, 2009	35.21	35.32	34.58	35.16	13,347,324	-1.40(-3.82%)
Mar 26, 2009	36.18	36.57	35.72	36.55	17,017,218	+0.68(+1.91%)
Mar 25, 2009	35.25	35.89	34.72	35.87	16,686,267	+0.95(+2.71%)
Mar 24, 2009	35.86	35.86	34.80	34.92	15,085,413	-1.04(-2.90%)
Mar 23, 2009	34.95	35.97	34.92	35.97	16,636,437	+1.28(+3.68%)
Mar 20, 2009	35.52	36.01	34.52	34.69	21,160,780	-0.98(-2.76%)
Mar 19, 2009	36.24	36.41	35.40	35.67	15,881,979	-0.46(-1.28%)
Mar 18, 2009	34.84	36.22	34.83	36.14	19,779,816	+1.16(+3.32%)
Mar 17, 2009	33.71	35.01	33.50	34.97	20,946,318	+1.27(+3.77%)
Mar 16, 2009	34.33	34.51	33.61	33.70	15,157,901	-0.45(-1.32%)
Mar 13, 2009	34.34	34.54	33.82	34.15	0	+0.14(+0.40%)
Mar 12, 2009	33.51	34.19	32.93	34.02	23,468,668	+0.74(+2.23%)
Mar 11, 2009	34.24	34.52	33.05	33.27	25,497,712	-0.94(-2.74%)
Mar 10, 2009	34.45	34.88	33.95	34.21	26,586,628	+0.10(+0.29%)
Mar 09, 2009	33.70	34.86	33.46	34.11	27,490,454	+0.13(+0.38%)
Mar 06, 2009	33.41	34.03	33.19	33.98	0	+0.82(+2.48%)
Mar 05, 2009	34.14	34.23	32.89	33.16	23,857,018	-1.49(-4.31%)
Mar 04, 2009	34.62	35.01	34.09	34.66	17,820,062	+0.83(+2.47%)
Mar 02, 2009	33.77	34.32	33.44	33.82	20,314,424	-0.25(-0.73%)
Feb 27, 2009	33.62	34.51	33.58	34.07	0	+0.03(+0.10%)
Feb 26, 2009	35.55	35.66	33.94	34.04	15,596,653	-1.04(-2.96%)
Feb 25, 2009	35.14	35.63	34.83	35.07	17,852,686	-0.30(-0.86%)
Feb 24, 2009	35.03	35.49	34.83	35.38	16,877,964	+0.57(+1.65%)
Feb 23, 2009	35.37	35.78	34.68	34.80	16,805,696	-0.45(-1.28%)
Feb 20, 2009	35.45	35.68	34.92	35.25	0	-0.48(-1.34%)
Feb 19, 2009	36.13	36.89	35.73	35.73	14,743,331	-0.71(-1.95%)
Feb 18, 2009	36.18	36.54	35.89	36.44	14,689,180	+0.47(+1.31%)
Feb 17, 2009	36.11	36.44	35.70	35.97	15,083,278	-0.73(-1.99%)
Feb 13, 2009	36.86	37.20	36.62	36.70	10,799,527	-0.10(-0.26%)
Feb 12, 2009	36.69	36.86	35.94	36.80	19,810,560	-0.08(-0.21%)
Feb 11, 2009	37.14	37.37	36.58	36.87	14,828,863	-0.13(-0.35%)
Feb 10, 2009	38.12	38.13	36.75	37.00	20,622,426	-1.12(-2.95%)
Feb 09, 2009	38.13	38.39	37.50	38.13	19,131,866	+0.36(+0.96%)
Feb 06, 2009	37.55	38.33	37.55	37.77	16,700,610	+0.06(+0.17%)
Feb 05, 2009	37.15	37.84	36.87	37.70	17,130,262	+0.32(+0.86%)
Feb 04, 2009	38.22	38.61	37.15	37.38	14,346,321	-0.66(-1.73%)
Feb 03, 2009	37.66	38.21	36.95	38.04	12,544,872	+0.63(+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.