Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	46.56	47.74	46.56	47.60	43,462	+1.20(+2.59%)
Apr 29, 2009	46.53	47.18	46.40	46.40	26,931	-0.07(-0.15%)
Apr 28, 2009	46.76	46.76	45.92	46.47	28,371	+0.48(+1.03%)
Apr 27, 2009	47.02	47.16	45.99	45.99	36,165	-0.49(-1.05%)
Apr 24, 2009	46.66	46.70	46.34	46.48	13,991	+0.37(+0.81%)
Apr 23, 2009	46.78	46.78	46.10	46.10	90,993	-0.47(-1.00%)
Apr 22, 2009	46.84	46.84	46.33	46.57	50,031	+0.07(+0.16%)
Apr 21, 2009	46.49	46.87	46.49	46.50	151,595	+0.00(+0.00%)
Apr 20, 2009	46.85	47.20	46.50	46.50	219,731	-0.49(-1.04%)
Apr 17, 2009	47.04	47.12	46.77	46.99	17,737	+0.18(+0.38%)
Apr 16, 2009	47.26	47.31	46.81	46.81	25,236	-0.25(-0.52%)
Apr 15, 2009	46.26	47.06	46.24	47.06	76,649	+0.82(+1.77%)
Apr 14, 2009	45.44	46.94	45.44	46.24	98,719	-0.52(-1.11%)
Apr 13, 2009	46.83	46.83	45.77	46.76	49,858	+0.97(+2.12%)
Apr 09, 2009	45.79	46.62	45.77	45.79	30,667	-0.25(-0.55%)
Apr 08, 2009	45.71	46.04	45.37	46.04	15,269	+0.32(+0.70%)
Apr 07, 2009	46.10	46.10	45.72	45.72	20,674	-0.03(-0.07%)
Apr 06, 2009	45.60	45.76	45.28	45.75	42,617	+0.86(+1.92%)
Apr 03, 2009	44.45	45.28	44.45	44.89	61,008	-0.10(-0.23%)
Apr 02, 2009	45.06	45.06	44.43	44.99	111,093	+0.78(+1.77%)
Apr 01, 2009	44.36	44.63	44.21	44.21	18,366	-0.25(-0.57%)
Mar 31, 2009	44.77	44.77	44.00	44.46	9,256	+0.40(+0.91%)
Mar 30, 2009	44.40	44.71	44.06	44.06	39,285	-0.33(-0.75%)
Mar 26, 2009	43.96	44.50	43.92	44.39	23,877	-0.14(-0.30%)
Mar 25, 2009	44.87	44.87	44.52	44.52	22,926	-0.31(-0.70%)
Mar 24, 2009	44.59	45.02	44.59	44.84	37,183	+0.25(+0.56%)
Mar 23, 2009	44.55	44.74	44.29	44.59	54,394	-0.01(-0.01%)
Mar 20, 2009	45.19	45.19	44.36	44.59	34,544	-0.14(-0.31%)
Mar 19, 2009	44.50	44.73	44.39	44.73	31,528	+0.51(+1.15%)
Mar 18, 2009	43.65	44.22	43.58	44.22	11,681	+0.71(+1.62%)
Mar 17, 2009	43.20	44.39	43.20	43.52	23,526	+0.02(+0.05%)
Mar 16, 2009	43.08	43.99	42.88	43.50	20,364	+0.57(+1.32%)
Mar 13, 2009	43.00	43.43	42.77	42.93	0	+0.39(+0.93%)
Mar 12, 2009	42.54	42.58	42.27	42.53	29,060	+0.47(+1.11%)
Mar 11, 2009	40.90	42.26	40.90	42.07	17,088	+1.42(+3.50%)
Mar 10, 2009	40.80	41.17	40.57	40.64	26,217	+0.15(+0.37%)
Mar 09, 2009	40.36	40.98	40.36	40.49	62,746	-0.19(-0.46%)
Mar 06, 2009	41.55	41.55	40.30	40.68	0	-0.37(-0.90%)
Mar 05, 2009	41.81	41.82	41.05	41.05	8,261	-0.15(-0.37%)
Mar 04, 2009	42.16	42.16	41.00	41.20	24,248	-0.88(-2.10%)
Mar 02, 2009	42.22	42.30	41.90	42.08	109,334	-0.47(-1.10%)
Feb 27, 2009	42.66	42.86	42.55	42.55	0	-0.14(-0.32%)
Feb 26, 2009	42.74	43.43	42.68	42.68	25,484	-0.05(-0.11%)
Feb 25, 2009	43.21	43.47	42.73	42.73	23,062	-0.65(-1.50%)
Feb 24, 2009	42.58	43.57	42.10	43.38	30,034	+0.81(+1.89%)
Feb 23, 2009	42.00	42.58	42.00	42.58	55,411	+0.61(+1.45%)
Feb 20, 2009	42.14	42.15	41.82	41.97	50,143	-0.48(-1.14%)
Feb 19, 2009	42.53	42.63	42.34	42.45	40,555	-0.27(-0.63%)
Feb 18, 2009	42.16	43.49	42.09	42.72	46,004	+0.37(+0.88%)
Feb 17, 2009	42.79	42.99	42.34	42.35	18,039	-0.61(-1.42%)
Feb 13, 2009	42.73	43.11	42.73	42.96	33,158	-0.01(-0.01%)
Feb 12, 2009	43.57	43.57	42.97	42.97	23,563	-0.88(-2.00%)
Feb 11, 2009	44.28	44.28	43.69	43.84	20,454	-0.30(-0.67%)
Feb 10, 2009	43.64	44.21	43.55	44.14	40,788	+0.68(+1.55%)
Feb 09, 2009	43.12	43.90	43.12	43.46	15,808	+0.37(+0.86%)
Feb 06, 2009	43.46	43.46	42.31	43.10	31,595	+0.23(+0.55%)
Feb 05, 2009	43.69	43.69	42.52	42.86	31,187	-0.74(-1.70%)
Feb 04, 2009	44.33	44.38	43.42	43.60	36,850	-0.74(-1.66%)
Feb 03, 2009	45.01	45.20	43.03	44.34	39,319	+0.66(+1.52%)

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.