Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	50.00	51.49	49.88	50.39	260,516	+0.45(+0.90%)
Apr 29, 2009	50.00	50.39	49.64	49.94	197,471	+0.36(+0.73%)
Apr 28, 2009	49.05	50.00	49.00	49.58	197,851	+0.43(+0.87%)
Apr 27, 2009	47.29	49.35	47.29	49.15	151,144	+1.28(+2.67%)
Apr 24, 2009	48.19	48.25	47.39	47.87	144,353	+0.17(+0.36%)
Apr 23, 2009	48.66	48.82	47.69	47.70	137,149	-0.67(-1.39%)
Apr 22, 2009	48.53	48.94	48.00	48.37	142,656	-0.16(-0.33%)
Apr 21, 2009	47.71	48.68	47.26	48.53	125,184	+0.53(+1.10%)
Apr 20, 2009	48.60	48.68	47.81	48.00	87,455	-0.77(-1.58%)
Apr 17, 2009	48.72	49.33	48.62	48.77	89,557	+0.27(+0.56%)
Apr 16, 2009	48.04	49.21	47.29	48.50	115,128	+0.55(+1.15%)
Apr 15, 2009	48.82	48.86	47.63	47.95	226,657	-0.68(-1.40%)
Apr 14, 2009	49.25	49.32	48.49	48.63	142,051	-0.72(-1.46%)
Apr 13, 2009	48.78	49.45	48.76	49.35	126,077	-0.04(-0.08%)
Apr 09, 2009	49.13	49.67	48.58	49.39	246,352	+0.62(+1.27%)
Apr 08, 2009	47.75	48.90	47.49	48.77	190,146	+0.83(+1.73%)
Apr 07, 2009	47.50	48.25	47.05	47.94	143,678	-0.06(-0.13%)
Apr 06, 2009	48.06	48.82	47.52	48.00	133,442	-0.18(-0.37%)
Apr 03, 2009	47.55	48.49	46.81	48.18	145,871	+0.77(+1.62%)
Apr 02, 2009	48.11	48.70	47.20	47.41	281,350	+0.51(+1.09%)
Apr 01, 2009	45.52	47.14	45.51	46.90	127,882	+0.79(+1.71%)
Mar 31, 2009	46.00	46.30	45.52	46.11	122,197	+0.33(+0.72%)
Mar 30, 2009	46.10	46.28	45.06	45.78	98,940	-1.84(-3.86%)
Mar 26, 2009	48.23	48.45	47.26	47.62	191,547	-0.13(-0.27%)
Mar 25, 2009	47.05	48.23	47.01	47.75	192,707	+0.60(+1.27%)
Mar 24, 2009	47.27	48.25	46.88	47.15	180,923	-0.12(-0.25%)
Mar 23, 2009	47.18	47.50	46.93	47.27	243,984	+1.14(+2.47%)
Mar 20, 2009	47.15	47.72	46.12	46.13	141,848	-1.02(-2.16%)
Mar 19, 2009	47.76	47.97	46.85	47.15	152,939	-0.15(-0.32%)
Mar 18, 2009	47.12	47.59	45.93	47.30	170,769	+0.50(+1.07%)
Mar 17, 2009	45.83	47.08	45.34	46.80	249,745	+0.73(+1.58%)
Mar 16, 2009	44.97	47.79	44.97	46.07	272,400	+1.55(+3.48%)
Mar 13, 2009	45.41	45.71	44.23	44.52	0	-0.38(-0.85%)
Mar 12, 2009	43.78	45.27	43.00	44.90	320,583	+1.81(+4.20%)
Mar 11, 2009	43.21	43.71	42.41	43.09	311,685	+0.91(+2.16%)
Mar 10, 2009	41.73	43.29	41.60	42.18	283,680	+0.77(+1.86%)
Mar 09, 2009	41.08	43.00	40.89	41.41	367,544	-0.32(-0.77%)
Mar 06, 2009	42.68	43.40	40.45	41.73	0	+0.13(+0.31%)
Mar 05, 2009	42.76	43.27	41.48	41.60	378,052	-1.74(-4.01%)
Mar 04, 2009	42.77	43.68	42.56	43.34	313,142	-0.52(-1.19%)
Mar 02, 2009	45.70	46.00	42.87	43.86	295,083	-2.28(-4.94%)
Feb 27, 2009	45.94	47.42	45.27	46.14	0	+0.20(+0.44%)
Feb 26, 2009	46.74	47.73	45.92	45.94	187,248	+0.00(+0.00%)
Feb 25, 2009	45.33	46.85	43.94	45.94	269,986	+1.67(+3.77%)
Feb 24, 2009	42.50	44.40	40.88	44.27	382,615	+1.68(+3.94%)
Feb 23, 2009	44.91	45.44	42.50	42.59	282,522	-1.93(-4.34%)
Feb 20, 2009	47.21	47.21	43.00	44.52	433,895	-1.37(-2.99%)
Feb 19, 2009	46.41	46.87	45.45	45.89	188,641	-0.03(-0.07%)
Feb 18, 2009	47.36	47.50	45.45	45.92	238,809	-1.29(-2.73%)
Feb 17, 2009	47.53	47.71	46.80	47.21	235,476	-1.37(-2.82%)
Feb 13, 2009	47.64	49.20	47.64	48.58	209,065	+0.32(+0.66%)
Feb 12, 2009	46.58	48.29	46.58	48.26	214,996	+1.39(+2.97%)
Feb 11, 2009	47.66	48.21	46.00	46.87	304,794	-0.54(-1.14%)
Feb 10, 2009	48.00	48.69	47.07	47.41	396,826	-0.27(-0.57%)
Feb 09, 2009	47.51	48.11	47.00	47.68	357,515	-0.56(-1.16%)
Feb 06, 2009	47.05	48.58	47.05	48.24	195,820	+0.53(+1.11%)
Feb 05, 2009	48.06	48.50	47.30	47.71	216,919	-0.15(-0.31%)
Feb 04, 2009	48.79	49.27	47.80	47.86	285,178	-0.53(-1.10%)
Feb 03, 2009	48.90	48.95	47.71	48.39	274,571	-1.33(-2.67%)

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.