Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	53.14	53.72	53.02	53.36	1,575,818	+0.50(+0.94%)
Apr 29, 2009	52.99	53.26	52.23	52.87	1,233,007	+0.39(+0.75%)
Apr 28, 2009	51.78	52.95	51.31	52.47	1,382,685	+0.61(+1.17%)
Apr 27, 2009	50.65	52.26	50.60	51.87	1,970,044	+1.02(+2.01%)
Apr 24, 2009	51.28	51.63	50.54	50.84	1,908,235	-0.38(-0.75%)
Apr 23, 2009	52.46	53.20	49.57	51.23	3,992,438	-0.99(-1.90%)
Apr 22, 2009	52.37	52.73	51.82	52.22	1,531,435	-0.43(-0.82%)
Apr 21, 2009	51.63	52.77	51.63	52.65	2,321,776	+1.27(+2.48%)
Apr 20, 2009	51.58	52.47	51.35	51.38	1,658,114	-0.56(-1.07%)
Apr 17, 2009	51.66	52.03	51.35	51.93	1,822,833	+0.72(+1.40%)
Apr 16, 2009	50.64	51.47	50.37	51.22	1,287,401	+0.57(+1.12%)
Apr 15, 2009	49.67	50.67	49.67	50.65	1,045,014	+0.87(+1.75%)
Apr 14, 2009	49.14	49.97	49.03	49.78	757,011	+0.20(+0.40%)
Apr 13, 2009	49.42	49.79	49.27	49.58	723,690	-0.08(-0.17%)
Apr 09, 2009	50.00	50.14	49.11	49.66	878,020	+0.52(+1.05%)
Apr 08, 2009	49.31	49.75	48.56	49.15	829,543	-0.08(-0.17%)
Apr 07, 2009	49.07	49.85	48.90	49.23	931,581	-0.61(-1.22%)
Apr 06, 2009	49.05	50.01	48.82	49.84	1,146,764	+0.62(+1.25%)
Apr 03, 2009	49.91	49.91	48.40	49.22	1,373,677	-0.40(-0.80%)
Apr 02, 2009	49.49	50.02	48.86	49.62	1,485,499	+0.87(+1.77%)
Apr 01, 2009	48.70	48.84	47.48	48.76	1,413,739	+0.10(+0.21%)
Mar 31, 2009	48.73	49.29	48.26	48.66	1,408,437	+0.42(+0.86%)
Mar 30, 2009	47.87	48.41	47.48	48.24	1,198,790	-1.27(-2.57%)
Mar 26, 2009	48.96	49.60	48.44	49.51	1,453,584	+0.69(+1.41%)
Mar 25, 2009	47.98	49.10	47.62	48.82	1,572,976	+0.83(+1.73%)
Mar 24, 2009	47.91	48.73	47.67	47.99	870,960	-0.32(-0.67%)
Mar 23, 2009	47.14	48.32	47.05	48.32	1,357,569	+1.10(+2.33%)
Mar 20, 2009	47.47	48.01	47.08	47.22	1,716,211	-0.05(-0.11%)
Mar 19, 2009	48.36	48.36	46.62	47.27	1,197,833	-0.82(-1.70%)
Mar 18, 2009	47.91	49.14	47.72	48.09	1,269,274	-0.25(-0.52%)
Mar 17, 2009	47.77	48.35	47.42	48.34	651,451	+0.51(+1.06%)
Mar 16, 2009	47.65	48.76	47.47	47.83	1,415,365	+0.30(+0.63%)
Mar 13, 2009	46.46	47.83	46.08	47.53	0	+1.16(+2.51%)
Mar 12, 2009	44.45	46.53	44.31	46.37	1,169,065	+1.81(+4.05%)
Mar 11, 2009	46.14	46.58	44.33	44.56	1,637,788	-1.26(-2.74%)
Mar 10, 2009	45.13	46.01	44.49	45.82	1,489,886	+1.31(+2.93%)
Mar 09, 2009	45.32	45.59	44.30	44.51	1,689,940	-1.23(-2.69%)
Mar 06, 2009	45.58	46.52	44.64	45.74	0	+0.26(+0.57%)
Mar 05, 2009	45.90	46.32	45.24	45.49	1,438,285	-1.09(-2.34%)
Mar 04, 2009	46.19	47.30	45.90	46.58	1,128,394	+1.29(+2.85%)
Mar 02, 2009	44.34	45.83	44.34	45.29	2,885,132	-0.47(-1.04%)
Feb 27, 2009	46.72	47.13	45.75	45.76	0	-1.77(-3.73%)
Feb 26, 2009	49.91	50.24	47.51	47.53	1,996,525	-2.02(-4.08%)
Feb 25, 2009	50.73	50.99	49.48	49.55	1,247,570	-1.31(-2.58%)
Feb 24, 2009	50.56	51.08	50.15	50.87	1,415,959	+0.49(+0.97%)
Feb 23, 2009	52.03	52.03	50.24	50.38	1,511,534	-1.30(-2.51%)
Feb 20, 2009	51.54	52.17	50.17	51.68	1,390,149	-0.32(-0.62%)
Feb 19, 2009	52.26	53.12	51.78	52.00	1,433,657	+0.48(+0.94%)
Feb 18, 2009	52.12	52.13	51.13	51.52	1,645,282	-0.18(-0.35%)
Feb 17, 2009	51.09	52.37	51.09	51.70	1,714,850	-0.58(-1.11%)
Feb 13, 2009	51.94	52.81	51.57	52.28	1,439,457	+0.36(+0.69%)
Feb 12, 2009	49.11	52.19	48.80	51.93	3,230,732	+2.22(+4.47%)
Feb 11, 2009	50.28	50.28	49.47	49.70	2,788,707	-0.24(-0.48%)
Feb 10, 2009	51.14	51.32	49.78	49.95	1,297,963	-1.23(-2.41%)
Feb 09, 2009	51.33	51.58	50.62	51.18	879,178	-0.19(-0.37%)
Feb 06, 2009	50.17	51.78	49.98	51.37	1,573,170	+1.31(+2.63%)
Feb 05, 2009	49.01	50.19	48.96	50.05	1,484,053	+0.71(+1.43%)
Feb 04, 2009	50.30	50.33	49.05	49.35	1,358,920	-0.93(-1.85%)
Feb 03, 2009	49.73	50.54	49.45	50.28	1,394,762	+0.62(+1.24%)

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.