Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	43.83	43.94	42.96	43.16	3,262,652	-0.83(-1.89%)
Apr 29, 2009	43.74	44.52	43.74	43.99	3,199,771	+0.70(+1.62%)
Apr 28, 2009	43.20	43.55	42.64	43.29	1,915,413	-0.36(-0.82%)
Apr 27, 2009	43.66	44.30	43.41	43.65	2,445,313	-1.69(-3.73%)
Apr 24, 2009	45.08	45.65	44.80	45.34	1,552,752	+0.39(+0.87%)
Apr 23, 2009	44.77	45.20	44.28	44.95	1,559,277	+0.31(+0.69%)
Apr 22, 2009	44.45	45.40	44.20	44.64	2,224,991	-1.10(-2.40%)
Apr 21, 2009	44.83	45.78	44.57	45.74	1,860,302	-0.10(-0.22%)
Apr 20, 2009	46.79	46.79	45.47	45.84	2,344,957	-2.16(-4.50%)
Apr 17, 2009	48.22	48.30	47.78	48.00	1,495,441	-0.90(-1.84%)
Apr 16, 2009	48.76	49.05	47.91	48.90	2,076,828	+1.22(+2.56%)
Apr 15, 2009	46.75	47.70	46.39	47.68	2,991,700	+2.83(+6.31%)
Apr 14, 2009	45.03	45.18	44.48	44.85	1,494,368	-0.76(-1.67%)
Apr 13, 2009	45.39	45.95	44.69	45.61	1,596,801	+0.59(+1.31%)
Apr 09, 2009	44.80	45.24	44.45	45.02	1,364,091	+1.13(+2.57%)
Apr 08, 2009	43.79	44.20	43.54	43.89	1,408,212	-0.33(-0.75%)
Apr 07, 2009	44.07	44.53	43.92	44.22	1,161,418	-0.61(-1.36%)
Apr 06, 2009	45.00	45.34	44.13	44.83	1,932,423	-0.28(-0.62%)
Apr 03, 2009	44.19	45.13	44.18	45.11	1,165,334	+0.38(+0.85%)
Apr 02, 2009	44.45	45.60	44.31	44.73	2,481,406	+1.25(+2.87%)
Apr 01, 2009	42.38	43.55	42.29	43.48	1,695,026	-0.04(-0.09%)
Mar 31, 2009	43.82	44.06	43.20	43.52	1,443,928	+0.63(+1.47%)
Mar 30, 2009	43.04	43.40	42.00	42.89	2,182,654	-2.42(-5.34%)
Mar 26, 2009	44.54	45.49	44.37	45.31	3,367,940	+1.96(+4.52%)
Mar 25, 2009	43.23	44.01	42.27	43.35	2,738,139	+0.08(+0.18%)
Mar 24, 2009	43.52	44.00	43.00	43.27	2,157,682	-0.66(-1.50%)
Mar 23, 2009	42.84	43.93	42.82	43.93	3,207,439	+3.18(+7.80%)
Mar 20, 2009	41.76	41.92	40.20	40.75	3,268,735	-2.17(-5.06%)
Mar 19, 2009	43.49	43.56	42.64	42.92	3,438,923	-1.56(-3.51%)
Mar 18, 2009	43.91	45.29	43.19	44.48	2,398,438	+0.10(+0.23%)
Mar 17, 2009	43.56	44.38	42.97	44.38	2,479,684	-0.11(-0.25%)
Mar 16, 2009	44.70	45.70	44.41	44.49	2,020,889	+0.04(+0.09%)
Mar 13, 2009	43.96	44.71	43.78	44.45	0	+0.97(+2.23%)
Mar 12, 2009	42.47	43.58	41.99	43.48	2,428,272	+1.01(+2.38%)
Mar 11, 2009	42.79	43.08	42.02	42.47	1,835,598	-0.32(-0.75%)
Mar 10, 2009	41.56	43.13	41.56	42.79	2,682,702	+2.04(+5.01%)
Mar 09, 2009	40.47	41.58	40.36	40.75	2,428,877	-1.04(-2.49%)
Mar 06, 2009	42.29	42.56	40.83	41.79	0	-0.97(-2.27%)
Mar 05, 2009	42.59	43.25	42.26	42.76	2,255,265	-1.58(-3.56%)
Mar 04, 2009	44.16	45.22	43.75	44.34	2,858,628	+3.16(+7.67%)
Mar 02, 2009	42.33	42.82	41.11	41.18	2,825,221	-2.17(-5.01%)
Feb 27, 2009	43.08	43.89	43.03	43.35	0	-0.83(-1.88%)
Feb 26, 2009	44.41	44.88	43.98	44.18	3,937,424	-1.09(-2.41%)
Feb 25, 2009	45.05	45.85	44.56	45.27	2,005,331	-0.76(-1.65%)
Feb 24, 2009	44.59	46.33	44.30	46.03	2,653,989	+1.81(+4.09%)
Feb 23, 2009	45.75	45.94	44.00	44.22	2,962,063	+0.65(+1.49%)
Feb 20, 2009	43.57	44.20	42.99	43.57	2,306,014	-1.05(-2.35%)
Feb 19, 2009	45.58	45.66	44.35	44.62	1,689,018	-0.86(-1.89%)
Feb 18, 2009	45.74	46.11	44.91	45.48	1,676,182	+0.86(+1.93%)
Feb 17, 2009	45.19	45.56	44.25	44.62	2,474,425	-3.25(-6.79%)
Feb 13, 2009	47.60	48.20	47.37	47.87	1,177,824	+0.74(+1.57%)
Feb 12, 2009	46.78	47.13	45.70	47.13	2,020,501	-0.33(-0.70%)
Feb 11, 2009	47.86	48.27	46.93	47.46	1,787,762	-0.31(-0.65%)
Feb 10, 2009	49.20	49.72	47.22	47.77	2,300,602	-1.77(-3.57%)
Feb 09, 2009	49.26	49.75	48.84	49.54	1,067,164	-0.55(-1.10%)
Feb 06, 2009	48.75	50.46	48.71	50.09	3,483,480	+2.61(+5.50%)
Feb 05, 2009	46.30	47.87	46.09	47.48	2,424,757	+1.15(+2.48%)
Feb 04, 2009	46.09	47.03	45.70	46.33	1,841,692	+1.01(+2.23%)
Feb 03, 2009	44.71	45.51	44.28	45.32	2,037,308	+0.68(+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.