Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	50.91	51.00	49.52	49.76	10,966,194	-0.69(-1.37%)
Apr 29, 2009	50.16	51.22	50.16	50.45	15,118,740	+0.75(+1.51%)
Apr 28, 2009	48.71	50.27	48.71	49.70	11,569,062	+0.59(+1.20%)
Apr 27, 2009	48.28	49.50	48.17	49.11	9,540,388	+0.59(+1.22%)
Apr 24, 2009	48.31	48.92	47.93	48.52	11,307,041	+0.63(+1.32%)
Apr 23, 2009	48.40	48.46	47.50	47.89	12,256,686	-0.09(-0.19%)
Apr 22, 2009	49.86	50.20	47.88	47.98	20,499,360	-1.31(-2.66%)
Apr 21, 2009	50.17	50.55	48.50	49.29	13,941,095	-0.57(-1.14%)
Apr 20, 2009	51.32	51.59	49.52	49.86	18,459,592	-2.27(-4.35%)
Apr 17, 2009	52.00	52.47	51.70	52.13	8,820,344	+0.17(+0.33%)
Apr 16, 2009	52.24	52.24	51.16	51.96	6,115,783	-0.08(-0.15%)
Apr 15, 2009	50.24	52.10	50.24	52.04	6,727,770	+1.48(+2.93%)
Apr 14, 2009	51.14	51.34	50.28	50.56	7,731,566	-0.93(-1.81%)
Apr 13, 2009	52.02	56.95	51.29	51.49	5,863,148	-0.61(-1.17%)
Apr 09, 2009	52.35	53.09	51.86	52.10	7,165,387	-0.18(-0.34%)
Apr 08, 2009	52.26	52.53	51.85	52.28	4,920,505	+0.03(+0.06%)
Apr 07, 2009	52.56	52.64	52.03	52.25	5,546,990	-0.42(-0.80%)
Apr 06, 2009	52.54	53.04	52.25	52.67	4,506,682	-0.02(-0.04%)
Apr 03, 2009	53.00	53.37	52.25	52.69	5,591,752	-0.17(-0.32%)
Apr 02, 2009	52.93	53.53	52.51	52.86	7,436,468	+0.64(+1.23%)
Apr 01, 2009	51.01	52.43	51.00	52.22	7,010,806	+0.74(+1.44%)
Mar 31, 2009	52.26	52.50	51.48	51.48	9,179,829	-0.31(-0.60%)
Mar 30, 2009	52.06	52.62	51.28	51.79	7,584,781	-1.37(-2.58%)
Mar 26, 2009	52.97	53.20	52.00	53.16	7,122,849	+0.69(+1.32%)
Mar 25, 2009	52.21	52.79	51.67	52.47	8,705,428	+0.94(+1.82%)
Mar 24, 2009	51.17	51.96	51.12	51.53	5,903,221	-0.10(-0.19%)
Mar 23, 2009	50.34	51.63	50.23	51.63	7,536,063	+1.61(+3.22%)
Mar 20, 2009	49.24	50.41	49.24	50.02	13,268,971	+0.99(+2.02%)
Mar 19, 2009	49.87	49.89	48.70	49.03	10,284,024	-0.44(-0.89%)
Mar 18, 2009	48.21	49.86	48.21	49.47	9,202,801	+0.22(+0.45%)
Mar 17, 2009	48.72	49.27	48.04	49.25	6,697,331	+0.52(+1.07%)
Mar 16, 2009	48.91	49.78	48.66	48.73	7,482,277	+0.11(+0.23%)
Mar 13, 2009	48.58	48.81	47.93	48.62	0	+0.33(+0.68%)
Mar 12, 2009	47.28	48.41	47.07	48.29	8,257,718	+0.87(+1.83%)
Mar 11, 2009	46.69	47.64	46.56	47.42	8,048,323	+0.86(+1.85%)
Mar 10, 2009	46.10	46.67	45.85	46.56	9,347,248	+0.75(+1.64%)
Mar 09, 2009	46.60	47.18	45.63	45.81	7,985,873	-1.29(-2.74%)
Mar 06, 2009	46.07	47.25	45.98	47.10	0	+1.13(+2.46%)
Mar 05, 2009	46.98	47.11	45.39	45.97	11,778,332	-1.63(-3.42%)
Mar 04, 2009	48.75	48.94	47.00	47.60	10,631,666	+0.74(+1.58%)
Mar 02, 2009	47.31	47.94	46.76	46.86	8,633,281	-1.28(-2.66%)
Feb 27, 2009	49.15	49.63	48.14	48.14	0	-1.46(-2.94%)
Feb 26, 2009	51.13	51.36	49.50	49.60	7,449,460	-1.12(-2.21%)
Feb 25, 2009	51.52	51.85	50.52	50.72	7,179,976	-0.96(-1.86%)
Feb 24, 2009	50.88	51.83	50.11	51.68	8,221,379	+1.52(+3.03%)
Feb 23, 2009	51.46	51.85	50.03	50.16	6,900,022	-1.29(-2.51%)
Feb 20, 2009	51.53	52.05	50.97	51.45	0	-0.75(-1.44%)
Feb 19, 2009	51.27	52.55	51.00	52.20	6,862,961	+0.67(+1.30%)
Feb 18, 2009	52.27	52.27	51.13	51.53	6,145,372	-0.29(-0.56%)
Feb 17, 2009	51.45	52.11	50.50	51.82	12,454,470	-0.75(-1.43%)
Feb 13, 2009	52.07	53.46	51.08	52.57	11,981,274	+0.57(+1.10%)
Feb 12, 2009	50.51	52.17	50.00	52.00	10,423,653	+1.39(+2.75%)
Feb 11, 2009	50.14	50.92	49.58	50.61	5,917,467	+1.08(+2.18%)
Feb 10, 2009	50.92	51.43	49.22	49.53	10,779,790	-1.90(-3.69%)
Feb 09, 2009	53.26	53.26	50.78	51.43	9,006,062	-2.10(-3.92%)
Feb 06, 2009	52.28	53.64	52.15	53.53	6,909,075	+1.18(+2.25%)
Feb 05, 2009	50.86	52.67	50.59	52.35	9,224,548	+0.86(+1.67%)
Feb 04, 2009	51.54	52.23	51.00	51.49	6,899,268	-0.03(-0.06%)
Feb 03, 2009	50.52	51.74	49.77	51.52	5,319,129	+1.39(+2.77%)

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.