Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	36.84	37.20	35.76	35.88	16,568,540	-0.75(-2.06%)
Apr 29, 2009	37.10	37.16	36.50	36.64	13,199,222	-0.08(-0.22%)
Apr 28, 2009	36.40	37.26	36.36	36.72	11,045,683	+0.03(+0.07%)
Apr 27, 2009	36.29	36.96	36.21	36.69	12,096,866	+0.12(+0.33%)
Apr 24, 2009	37.15	37.34	36.40	36.57	14,765,293	-0.67(-1.79%)
Apr 23, 2009	36.87	37.37	36.37	37.24	14,668,516	+0.71(+1.94%)
Apr 22, 2009	37.56	38.05	36.50	36.53	18,860,928	-0.88(-2.36%)
Apr 21, 2009	37.41	37.81	37.00	37.41	13,255,418	+0.15(+0.42%)
Apr 20, 2009	37.38	37.57	37.13	37.26	10,665,363	-0.51(-1.36%)
Apr 17, 2009	37.10	37.98	36.90	37.77	17,357,154	+0.94(+2.54%)
Apr 16, 2009	36.46	36.93	36.23	36.83	12,717,266	+0.51(+1.39%)
Apr 15, 2009	36.40	36.48	35.71	36.33	18,088,486	-0.59(-1.59%)
Apr 14, 2009	37.57	37.64	36.71	36.91	12,773,260	-0.87(-2.30%)
Apr 13, 2009	37.94	38.15	37.64	37.78	8,177,339	-0.38(-0.99%)
Apr 09, 2009	37.90	38.56	37.82	38.16	10,828,926	+0.75(+2.00%)
Apr 08, 2009	37.35	37.59	37.07	37.41	8,651,563	+0.11(+0.29%)
Apr 07, 2009	37.47	37.55	36.77	37.30	10,586,775	-0.36(-0.97%)
Apr 06, 2009	38.03	38.12	37.44	37.67	9,645,160	-0.47(-1.24%)
Apr 03, 2009	37.84	38.14	37.41	38.14	10,656,236	+0.20(+0.51%)
Apr 02, 2009	37.67	38.42	37.46	37.94	13,064,932	+0.75(+2.01%)
Apr 01, 2009	36.56	37.26	36.27	37.20	12,294,996	+0.45(+1.23%)
Mar 31, 2009	36.56	37.27	36.54	36.75	13,431,578	+0.44(+1.21%)
Mar 30, 2009	36.36	36.48	35.71	36.31	12,924,156	-1.44(-3.82%)
Mar 26, 2009	37.37	37.77	36.89	37.75	16,477,698	+0.71(+1.91%)
Mar 25, 2009	36.40	37.06	35.86	37.04	16,157,240	+0.98(+2.71%)
Mar 24, 2009	37.04	37.04	35.94	36.07	14,607,139	-1.08(-2.90%)
Mar 23, 2009	36.09	37.15	36.06	37.14	16,108,990	+1.32(+3.68%)
Mar 20, 2009	36.69	37.19	35.65	35.82	20,489,892	-1.02(-2.76%)
Mar 19, 2009	37.43	37.60	36.56	36.84	15,378,451	-0.48(-1.28%)
Mar 18, 2009	35.98	37.41	35.97	37.32	19,152,710	+1.20(+3.32%)
Mar 17, 2009	34.81	36.16	34.60	36.12	20,282,228	+1.31(+3.77%)
Mar 16, 2009	35.45	35.64	34.71	34.81	14,677,329	-0.46(-1.32%)
Mar 13, 2009	35.47	35.67	34.93	35.27	0	+0.14(+0.40%)
Mar 12, 2009	34.60	35.30	34.01	35.13	22,724,608	+0.77(+2.23%)
Mar 11, 2009	35.36	35.65	34.13	34.36	24,689,324	-0.97(-2.74%)
Mar 10, 2009	35.57	36.03	35.06	35.33	25,743,716	+0.10(+0.29%)
Mar 09, 2009	34.81	36.00	34.55	35.23	26,618,886	+0.13(+0.38%)
Mar 06, 2009	34.50	35.14	34.27	35.10	0	+0.85(+2.48%)
Mar 05, 2009	35.26	35.35	33.96	34.25	23,100,648	-1.54(-4.31%)
Mar 04, 2009	35.76	36.16	35.21	35.79	17,255,088	+0.86(+2.47%)
Mar 02, 2009	34.88	35.44	34.53	34.93	19,670,370	-0.26(-0.73%)
Feb 27, 2009	34.73	35.63	34.68	35.18	0	+0.03(+0.10%)
Feb 26, 2009	36.71	36.83	35.06	35.15	15,102,172	-1.41(-3.85%)
Feb 25, 2009	36.63	37.14	36.31	36.56	17,127,476	-0.32(-0.86%)
Feb 24, 2009	36.51	37.00	36.31	36.87	16,192,350	+0.60(+1.65%)
Feb 23, 2009	36.87	37.30	36.15	36.27	16,123,018	-0.47(-1.28%)
Feb 20, 2009	36.95	37.19	36.40	36.75	0	-0.50(-1.34%)
Feb 19, 2009	37.66	38.46	37.24	37.24	14,144,430	-0.74(-1.95%)
Feb 18, 2009	37.71	38.09	37.41	37.98	14,092,478	+0.49(+1.31%)
Feb 17, 2009	37.64	37.98	37.21	37.49	14,470,567	-0.76(-1.99%)
Feb 13, 2009	38.42	38.78	38.17	38.25	10,360,830	-0.10(-0.26%)
Feb 12, 2009	38.24	38.42	37.46	38.36	19,005,818	-0.08(-0.21%)
Feb 11, 2009	38.71	38.95	38.13	38.44	14,226,487	-0.13(-0.35%)
Feb 10, 2009	39.73	39.74	38.30	38.57	19,784,706	-1.17(-2.95%)
Feb 09, 2009	39.75	40.02	39.09	39.74	18,354,694	+0.38(+0.96%)
Feb 06, 2009	39.14	39.95	39.14	39.37	16,022,200	+0.07(+0.17%)
Feb 05, 2009	38.72	39.45	38.43	39.30	16,434,398	+0.34(+0.86%)
Feb 04, 2009	39.84	40.25	38.72	38.96	13,763,547	-0.69(-1.73%)
Feb 03, 2009	39.25	39.83	38.51	39.65	12,035,276	+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.