Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	33.45	34.15	32.77	33.00	49,076,536	+0.00(+0.00%)
Apr 29, 2009	32.04	33.40	31.76	33.00	47,069,768	+1.26(+3.97%)
Apr 28, 2009	30.61	32.48	30.61	31.74	43,522,872	+0.34(+1.08%)
Apr 27, 2009	32.32	32.85	30.50	31.40	57,992,208	-1.88(-5.65%)
Apr 24, 2009	31.88	34.26	31.42	33.28	62,496,604	+1.67(+5.28%)
Apr 23, 2009	30.55	32.00	30.04	31.61	47,345,128	+1.26(+4.15%)
Apr 22, 2009	30.71	32.03	30.17	30.35	67,786,048	-0.94(-3.00%)
Apr 21, 2009	28.16	31.50	28.00	31.29	74,967,576	+2.51(+8.72%)
Apr 20, 2009	31.00	31.38	28.68	28.78	64,833,000	-3.45(-10.70%)
Apr 17, 2009	31.76	33.30	31.07	32.23	54,353,580	+0.32(+1.00%)
Apr 16, 2009	30.68	33.12	29.57	31.91	67,149,744	+1.25(+4.08%)
Apr 15, 2009	28.20	30.94	28.04	30.66	58,349,216	+2.32(+8.19%)
Apr 14, 2009	30.40	30.76	28.33	28.34	48,840,760	-2.53(-8.20%)
Apr 13, 2009	29.90	31.61	29.77	30.87	38,952,580	+0.39(+1.28%)
Apr 09, 2009	28.41	30.89	27.92	30.48	64,917,076	+3.25(+11.94%)
Apr 08, 2009	26.95	27.47	26.42	27.23	40,171,624	+0.56(+2.10%)
Apr 07, 2009	28.10	28.33	26.60	26.67	47,140,392	-2.17(-7.52%)
Apr 06, 2009	28.60	29.63	27.98	28.84	44,648,328	-0.47(-1.60%)
Apr 03, 2009	26.78	29.41	26.45	29.31	59,345,656	+2.41(+8.96%)
Apr 02, 2009	26.02	27.39	25.72	26.90	50,186,116	+1.67(+6.62%)
Apr 01, 2009	24.75	25.75	24.74	25.23	35,114,116	-0.23(-0.90%)
Mar 31, 2009	24.28	25.82	24.04	25.46	50,864,832	+1.49(+6.22%)
Mar 30, 2009	24.24	24.53	23.69	23.97	35,357,812	-2.45(-9.27%)
Mar 26, 2009	26.05	26.67	24.88	26.42	49,365,744	+0.64(+2.48%)
Mar 25, 2009	25.82	26.40	23.79	25.78	64,291,968	-0.22(-0.85%)
Mar 24, 2009	27.00	28.11	25.74	26.00	57,191,952	-2.00(-7.14%)
Mar 23, 2009	25.83	28.17	25.79	28.00	63,916,032	+3.65(+14.99%)
Mar 20, 2009	26.05	26.14	24.17	24.35	45,303,892	-2.69(-9.95%)
Mar 19, 2009	28.29	28.33	26.16	27.04	45,485,296	-0.80(-2.87%)
Mar 18, 2009	26.04	27.94	25.42	27.84	54,306,712	+1.31(+4.94%)
Mar 17, 2009	24.69	26.63	24.21	26.53	41,093,660	+1.84(+7.45%)
Mar 16, 2009	26.81	27.07	24.61	24.69	35,463,660	-1.96(-7.35%)
Mar 13, 2009	27.20	27.37	25.80	26.65	0	-0.58(-2.13%)
Mar 12, 2009	25.34	27.42	25.00	27.23	50,385,832	+1.99(+7.88%)
Mar 11, 2009	26.00	26.22	24.93	25.24	43,592,664	-0.49(-1.90%)
Mar 10, 2009	23.25	25.82	23.05	25.73	65,399,336	+3.05(+13.45%)
Mar 09, 2009	21.52	22.73	21.48	22.68	42,295,188	+0.47(+2.12%)
Mar 06, 2009	22.65	22.78	20.98	22.21	0	-0.34(-1.51%)
Mar 05, 2009	23.25	23.61	22.38	22.55	23,427,928	-1.54(-6.39%)
Mar 04, 2009	24.06	24.49	23.26	24.09	38,299,332	+1.02(+4.42%)
Mar 02, 2009	24.46	24.72	23.05	23.07	47,758,368	-2.07(-8.23%)
Feb 27, 2009	24.71	25.92	24.64	25.14	0	-0.39(-1.53%)
Feb 26, 2009	27.40	27.54	25.26	25.53	45,262,504	-1.13(-4.24%)
Feb 25, 2009	26.96	27.91	25.77	26.66	55,878,140	-0.69(-2.52%)
Feb 24, 2009	25.57	27.44	25.15	27.35	56,026,324	+2.08(+8.23%)
Feb 23, 2009	27.68	27.86	25.14	25.27	48,798,588	-2.08(-7.61%)
Feb 20, 2009	24.91	27.39	24.77	27.35	61,937,088	+1.65(+6.42%)
Feb 19, 2009	27.18	27.53	25.41	25.70	39,524,780	-1.03(-3.85%)
Feb 18, 2009	26.99	27.14	25.75	26.73	42,158,852	+0.11(+0.41%)
Feb 17, 2009	27.10	27.30	26.28	26.62	43,327,692	-1.79(-6.30%)
Feb 13, 2009	29.69	29.79	28.30	28.41	32,157,936	-1.81(-5.99%)
Feb 12, 2009	29.52	30.30	27.96	30.22	60,742,552	-0.45(-1.47%)
Feb 11, 2009	30.16	30.67	29.07	30.67	39,645,088	+0.76(+2.54%)
Feb 10, 2009	32.45	32.50	29.61	29.91	53,282,220	-2.81(-8.59%)
Feb 09, 2009	32.36	32.85	31.69	32.72	28,441,340	+0.44(+1.36%)
Feb 06, 2009	30.40	32.63	30.35	32.28	45,108,376	+2.07(+6.85%)
Feb 05, 2009	30.13	31.27	29.26	30.21	47,541,208	-0.47(-1.53%)
Feb 04, 2009	31.43	32.39	30.68	30.68	32,186,248	-0.74(-2.36%)
Feb 03, 2009	31.74	31.88	30.94	31.42	26,174,604	-0.12(-0.38%)

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.