Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	36.99	36.99	36.33	36.67	31,665,000	-0.01(-0.02%)
Apr 29, 2009	35.54	37.18	35.29	36.68	47,173,724	+1.34(+3.79%)
Apr 28, 2009	35.13	35.92	34.94	35.34	37,304,804	+0.04(+0.12%)
Apr 27, 2009	34.75	35.61	34.66	35.29	28,300,356	+0.47(+1.34%)
Apr 24, 2009	35.52	36.06	34.72	34.83	37,020,324	-0.72(-2.03%)
Apr 23, 2009	35.65	35.78	35.12	35.55	22,307,172	-0.07(-0.20%)
Apr 22, 2009	36.08	36.55	35.52	35.62	28,025,568	-0.64(-1.77%)
Apr 21, 2009	36.13	36.38	35.60	36.26	21,402,376	+0.41(+1.16%)
Apr 20, 2009	36.44	36.70	35.79	35.85	27,899,418	-0.68(-1.85%)
Apr 17, 2009	37.24	37.29	36.48	36.52	33,024,848	-0.42(-1.14%)
Apr 16, 2009	37.32	37.46	36.57	36.95	29,202,288	-0.37(-0.99%)
Apr 15, 2009	36.93	37.41	36.83	37.32	17,879,770	+0.12(+0.33%)
Apr 14, 2009	37.25	37.32	36.78	37.19	24,651,698	-0.30(-0.80%)
Apr 13, 2009	36.96	37.82	36.83	37.49	26,590,798	+0.63(+1.72%)
Apr 09, 2009	36.41	37.35	36.12	36.86	58,176,760	-1.42(-3.71%)
Apr 08, 2009	38.31	38.58	38.03	38.28	23,715,724	+0.16(+0.42%)
Apr 07, 2009	38.53	38.58	37.83	38.12	19,623,998	-0.76(-1.95%)
Apr 06, 2009	38.86	39.11	38.49	38.87	21,318,818	-0.27(-0.69%)
Apr 03, 2009	39.07	39.51	38.52	39.14	22,716,790	+0.12(+0.30%)
Apr 02, 2009	38.81	39.70	38.71	39.03	30,028,460	+0.60(+1.55%)
Apr 01, 2009	37.38	38.60	37.27	38.43	31,134,624	+0.52(+1.38%)
Mar 31, 2009	37.86	38.16	37.15	37.91	29,108,858	+0.25(+0.66%)
Mar 30, 2009	37.83	37.95	37.29	37.66	22,978,604	-0.73(-1.90%)
Mar 26, 2009	37.88	38.56	37.80	38.39	34,429,328	+0.79(+2.09%)
Mar 25, 2009	37.30	38.04	36.85	37.60	32,223,602	+0.44(+1.17%)
Mar 24, 2009	37.11	37.54	36.81	37.16	28,363,890	-0.29(-0.78%)
Mar 23, 2009	36.60	37.45	36.47	37.45	27,048,418	+1.38(+3.81%)
Mar 20, 2009	36.48	36.66	35.64	36.08	36,160,192	-0.28(-0.77%)
Mar 19, 2009	36.96	37.04	36.09	36.36	28,522,694	-0.34(-0.93%)
Mar 18, 2009	35.61	37.16	35.61	36.70	27,751,480	+0.32(+0.88%)
Mar 17, 2009	35.58	36.38	35.50	36.38	25,602,034	+0.87(+2.46%)
Mar 16, 2009	35.90	36.05	35.40	35.51	22,514,168	-0.28(-0.79%)
Mar 13, 2009	35.41	35.99	35.17	35.79	0	+0.18(+0.51%)
Mar 12, 2009	34.83	35.74	34.43	35.61	34,540,328	+1.08(+3.12%)
Mar 11, 2009	35.40	35.51	34.31	34.53	35,826,552	-0.88(-2.49%)
Mar 10, 2009	34.64	35.59	34.39	35.41	44,714,640	+0.84(+2.44%)
Mar 09, 2009	35.33	35.73	34.41	34.57	36,436,400	-1.02(-2.86%)
Mar 06, 2009	36.49	36.49	35.00	35.59	0	-0.61(-1.69%)
Mar 05, 2009	36.63	37.11	35.86	36.20	63,589,892	+0.92(+2.60%)
Mar 04, 2009	34.89	35.80	34.30	35.28	43,722,256	+0.07(+0.19%)
Mar 02, 2009	35.51	36.01	35.09	35.21	34,850,720	-0.61(-1.71%)
Feb 27, 2009	34.83	36.38	34.62	35.83	0	+0.73(+2.07%)
Feb 26, 2009	36.02	36.12	35.03	35.10	31,845,316	-0.71(-1.97%)
Feb 25, 2009	35.63	36.42	35.33	35.80	34,965,544	-0.58(-1.60%)
Feb 24, 2009	35.49	36.64	35.42	36.39	36,046,724	+0.82(+2.31%)
Feb 23, 2009	36.63	36.70	35.50	35.56	32,463,448	-0.83(-2.28%)
Feb 20, 2009	36.37	36.85	36.04	36.39	40,658,412	-0.31(-0.85%)
Feb 19, 2009	35.97	36.87	35.97	36.71	37,537,808	+0.33(+0.90%)
Feb 18, 2009	35.61	36.38	35.30	36.38	65,088,660	+1.28(+3.65%)
Feb 17, 2009	34.58	35.56	34.41	35.10	53,485,908	+1.24(+3.67%)
Feb 13, 2009	34.74	35.00	33.82	33.85	35,283,324	-1.16(-3.32%)
Feb 12, 2009	34.91	35.13	34.22	35.02	30,777,636	-0.07(-0.21%)
Feb 11, 2009	34.91	35.30	34.74	35.09	24,409,490	+0.37(+1.07%)
Feb 10, 2009	35.65	35.85	34.44	34.72	35,201,656	-1.14(-3.17%)
Feb 09, 2009	36.06	36.06	35.48	35.85	22,372,090	-0.25(-0.71%)
Feb 06, 2009	35.53	36.44	35.31	36.11	38,900,512	+0.78(+2.20%)
Feb 05, 2009	34.32	35.64	34.31	35.33	45,760,264	+1.56(+4.61%)
Feb 04, 2009	34.12	34.62	33.68	33.77	36,423,712	-1.01(-2.91%)
Feb 03, 2009	34.22	34.92	33.88	34.78	30,996,256	+0.90(+2.66%)

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.