Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	46.86	47.19	45.55	45.68	4,561,042	-0.27(-0.59%)
Apr 29, 2009	45.64	46.57	45.51	45.95	3,885,261	+0.68(+1.50%)
Apr 28, 2009	44.89	45.56	44.76	45.27	2,004,520	+0.26(+0.58%)
Apr 27, 2009	45.02	45.73	44.69	45.01	2,395,396	-0.60(-1.32%)
Apr 24, 2009	46.10	46.25	45.36	45.61	3,030,779	+1.47(+3.33%)
Apr 23, 2009	43.58	44.20	43.04	44.14	2,187,545	+2.01(+4.77%)
Apr 22, 2009	42.38	43.07	42.06	42.13	2,197,219	-0.67(-1.57%)
Apr 21, 2009	41.48	42.99	41.41	42.80	2,992,507	+1.15(+2.76%)
Apr 20, 2009	42.68	42.70	41.61	41.65	3,343,403	-1.31(-3.05%)
Apr 17, 2009	43.00	43.35	42.39	42.96	2,229,489	-0.43(-0.99%)
Apr 16, 2009	43.20	43.69	42.68	43.39	2,842,607	+0.44(+1.02%)
Apr 15, 2009	42.43	43.12	42.25	42.95	2,160,317	+0.03(+0.07%)
Apr 14, 2009	42.56	43.20	42.43	42.92	2,259,401	-0.63(-1.45%)
Apr 13, 2009	42.95	43.82	42.77	43.55	2,437,949	+0.13(+0.30%)
Apr 09, 2009	43.33	43.42	42.62	43.42	3,164,187	+0.11(+0.25%)
Apr 08, 2009	43.20	43.88	42.93	43.31	2,668,737	-0.48(-1.10%)
Apr 07, 2009	43.80	44.00	43.49	43.79	1,718,279	-1.44(-3.18%)
Apr 06, 2009	45.10	45.71	44.55	45.23	2,109,336	-1.77(-3.77%)
Apr 03, 2009	46.48	47.19	45.50	47.00	2,930,907	+0.42(+0.90%)
Apr 02, 2009	46.04	47.31	45.95	46.58	2,965,843	+1.85(+4.14%)
Apr 01, 2009	43.30	44.93	43.28	44.73	2,530,555	+0.43(+0.97%)
Mar 31, 2009	44.64	45.00	44.24	44.30	5,367,594	+0.03(+0.07%)
Mar 30, 2009	44.63	44.71	43.61	44.27	1,530,824	-2.56(-5.47%)
Mar 26, 2009	47.31	47.38	46.39	46.83	3,251,938	-0.51(-1.08%)
Mar 25, 2009	46.86	47.69	46.36	47.34	2,648,445	+1.33(+2.89%)
Mar 24, 2009	46.39	46.94	45.88	46.01	3,306,475	-1.35(-2.85%)
Mar 23, 2009	46.33	47.36	46.19	47.36	4,551,576	+2.87(+6.45%)
Mar 20, 2009	45.80	45.89	44.44	44.49	3,658,840	-1.28(-2.80%)
Mar 19, 2009	46.78	46.79	45.32	45.77	4,173,639	+0.03(+0.07%)
Mar 18, 2009	43.93	45.90	43.14	45.74	3,129,612	-0.26(-0.57%)
Mar 17, 2009	44.43	46.01	44.18	46.00	2,215,355	+0.37(+0.81%)
Mar 16, 2009	45.75	46.68	45.12	45.63	3,127,057	+0.12(+0.26%)
Mar 13, 2009	45.69	45.92	44.92	45.51	0	+0.33(+0.73%)
Mar 12, 2009	43.72	45.38	43.15	45.18	3,046,039	+1.86(+4.29%)
Mar 11, 2009	43.87	44.33	42.91	43.32	2,615,961	+0.03(+0.07%)
Mar 10, 2009	41.81	44.12	41.79	43.29	2,716,577	+2.10(+5.10%)
Mar 09, 2009	40.67	42.18	40.50	41.19	3,378,457	-0.70(-1.67%)
Mar 06, 2009	42.17	42.83	40.89	41.89	0	+2.14(+5.38%)
Mar 05, 2009	40.36	40.83	39.65	39.75	1,872,659	-1.37(-3.33%)
Mar 04, 2009	40.58	41.68	40.31	41.12	3,313,385	+0.93(+2.31%)
Mar 02, 2009	42.42	42.70	40.02	40.19	3,685,713	-3.78(-8.60%)
Feb 27, 2009	43.27	44.95	43.15	43.97	0	-0.82(-1.83%)
Feb 26, 2009	45.32	45.99	44.59	44.79	3,130,226	-0.95(-2.08%)
Feb 25, 2009	46.45	46.66	45.03	45.74	4,472,897	-1.28(-2.72%)
Feb 24, 2009	45.97	47.28	45.29	47.02	3,063,614	+1.33(+2.91%)
Feb 23, 2009	47.59	47.68	45.59	45.69	3,659,742	-1.85(-3.89%)
Feb 20, 2009	46.82	47.95	46.82	47.54	3,033,328	-1.33(-2.72%)
Feb 19, 2009	49.53	49.63	48.14	48.87	3,817,671	+0.40(+0.83%)
Feb 18, 2009	48.20	48.92	47.35	48.47	3,352,192	+0.19(+0.39%)
Feb 17, 2009	48.72	48.91	48.05	48.28	2,540,918	-2.75(-5.39%)
Feb 13, 2009	51.03	51.65	50.83	51.03	2,887,910	+0.74(+1.47%)
Feb 12, 2009	49.07	50.31	48.34	50.29	2,634,241	+0.66(+1.33%)
Feb 11, 2009	49.92	50.39	49.00	49.63	2,969,387	+0.52(+1.06%)
Feb 10, 2009	51.04	51.80	48.81	49.11	2,688,014	-2.35(-4.57%)
Feb 09, 2009	52.29	52.66	51.21	51.46	2,040,143	-0.36(-0.69%)
Feb 06, 2009	50.54	52.30	50.42	51.82	2,323,578	+1.18(+2.33%)
Feb 05, 2009	49.06	50.98	48.73	50.64	3,609,397	+0.64(+1.28%)
Feb 04, 2009	49.95	51.12	49.64	50.00	3,982,744	-1.09(-2.13%)
Feb 03, 2009	49.48	51.36	49.37	51.09	3,199,222	+1.42(+2.86%)

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.