Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	51.52	51.77	51.18	51.41	291,004	+0.19(+0.37%)
Apr 29, 2009	50.66	51.43	50.47	51.22	169,599	+0.48(+0.94%)
Apr 28, 2009	49.98	50.91	49.88	50.74	90,005	+0.51(+1.01%)
Apr 27, 2009	50.17	50.65	50.09	50.24	51,485	-0.35(-0.69%)
Apr 24, 2009	50.58	50.90	50.45	50.59	88,802	+0.32(+0.64%)
Apr 23, 2009	50.47	50.65	50.16	50.27	72,605	-0.03(-0.06%)
Apr 22, 2009	50.01	50.56	49.87	50.29	59,188	+0.24(+0.49%)
Apr 21, 2009	49.32	50.14	49.16	50.05	96,734	+0.36(+0.72%)
Apr 20, 2009	49.91	50.07	49.57	49.69	1,706,213	-0.77(-1.53%)
Apr 17, 2009	49.87	50.51	49.87	50.46	85,523	+0.79(+1.59%)
Apr 16, 2009	49.41	49.72	49.27	49.67	93,479	+0.55(+1.11%)
Apr 15, 2009	49.24	49.62	49.04	49.13	61,318	-0.14(-0.29%)
Apr 14, 2009	49.60	49.68	49.26	49.27	57,538	-0.58(-1.17%)
Apr 13, 2009	49.96	50.03	49.77	49.85	89,389	-0.60(-1.19%)
Apr 09, 2009	50.40	50.61	50.03	50.45	74,873	+0.39(+0.79%)
Apr 08, 2009	50.29	50.43	49.92	50.06	123,754	-0.39(-0.76%)
Apr 07, 2009	50.54	50.58	50.28	50.44	44,752	-0.18(-0.35%)
Apr 06, 2009	50.33	50.74	50.16	50.62	68,480	+0.19(+0.37%)
Apr 03, 2009	49.57	50.59	49.57	50.43	165,086	+1.17(+2.38%)
Apr 02, 2009	49.07	49.52	48.91	49.26	153,359	+0.57(+1.18%)
Apr 01, 2009	48.88	49.04	48.63	48.69	68,569	-0.21(-0.42%)
Mar 31, 2009	49.03	49.19	48.88	48.89	53,056	-0.31(-0.63%)
Mar 30, 2009	49.17	49.37	48.88	49.20	76,143	-0.31(-0.63%)
Mar 26, 2009	49.89	49.95	49.31	49.51	239,059	-0.27(-0.55%)
Mar 25, 2009	49.44	49.90	49.14	49.79	228,858	+0.56(+1.15%)
Mar 24, 2009	49.05	49.63	48.77	49.22	208,298	+0.17(+0.34%)
Mar 23, 2009	48.90	49.15	48.88	49.05	190,162	+0.12(+0.25%)
Mar 20, 2009	48.54	49.05	48.45	48.93	124,054	+0.36(+0.74%)
Mar 19, 2009	48.16	48.93	47.92	48.57	783,985	-0.02(-0.03%)
Mar 18, 2009	52.15	52.15	48.04	48.59	586,371	-3.55(-6.80%)
Mar 17, 2009	51.64	52.34	51.52	52.14	150,963	+0.16(+0.31%)
Mar 16, 2009	51.84	52.16	51.75	51.98	201,516	+0.50(+0.97%)
Mar 13, 2009	51.35	51.79	50.99	51.48	0	+0.02(+0.04%)
Mar 12, 2009	51.75	51.75	51.06	51.46	129,891	-0.39(-0.76%)
Mar 11, 2009	52.72	52.77	51.68	51.85	114,734	-0.76(-1.45%)
Mar 10, 2009	51.95	52.62	51.95	52.62	105,558	+0.87(+1.69%)
Mar 09, 2009	51.43	52.13	51.38	51.74	86,688	+0.07(+0.13%)
Mar 06, 2009	51.68	51.79	50.95	51.68	0	+0.31(+0.60%)
Mar 05, 2009	52.06	52.11	51.37	51.37	143,471	-1.32(-2.51%)
Mar 04, 2009	52.85	53.17	52.60	52.69	151,404	+0.92(+1.78%)
Mar 02, 2009	52.52	52.52	51.71	51.77	221,835	-1.15(-2.18%)
Feb 27, 2009	52.57	53.29	52.44	52.92	0	-0.09(-0.16%)
Feb 26, 2009	52.75	53.11	52.67	53.01	200,591	+0.43(+0.82%)
Feb 25, 2009	51.68	52.81	51.53	52.58	137,366	+0.94(+1.82%)
Feb 24, 2009	51.36	51.75	50.81	51.64	136,582	+0.20(+0.38%)
Feb 23, 2009	51.91	52.04	51.40	51.44	120,787	-0.14(-0.27%)
Feb 20, 2009	51.35	51.60	50.74	51.58	167,451	-0.39(-0.75%)
Feb 19, 2009	52.15	52.31	51.44	51.97	235,667	+0.64(+1.24%)
Feb 18, 2009	50.81	51.39	50.59	51.34	125,516	+0.75(+1.49%)
Feb 17, 2009	51.40	51.40	50.24	50.59	340,748	-1.85(-3.53%)
Feb 13, 2009	52.00	52.58	51.67	52.44	89,371	+1.00(+1.94%)
Feb 12, 2009	51.52	51.68	51.06	51.44	223,245	-0.22(-0.42%)
Feb 11, 2009	51.80	52.00	51.45	51.66	213,193	-0.66(-1.26%)
Feb 10, 2009	53.06	53.14	52.09	52.31	245,114	-1.40(-2.61%)
Feb 09, 2009	54.09	54.09	53.61	53.71	229,183	+0.10(+0.19%)
Feb 06, 2009	53.49	53.71	53.09	53.61	184,456	+0.61(+1.15%)
Feb 05, 2009	53.13	53.32	52.48	53.00	205,312	-0.19(-0.35%)
Feb 04, 2009	53.09	53.65	53.02	53.19	402,014	+0.28(+0.53%)
Feb 03, 2009	52.43	52.93	52.04	52.91	312,121	+1.02(+1.97%)

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.