Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	46.23	46.23	46.23	46.23	0	-0.26(-0.55%)
Apr 29, 2009	47.06	47.06	46.49	46.49	833	+0.54(+1.18%)
Apr 28, 2009	45.95	45.95	45.94	45.95	1,438	+0.23(+0.49%)
Apr 27, 2009	45.99	46.01	45.70	45.72	2,899	-0.31(-0.68%)
Apr 24, 2009	45.90	46.20	45.90	46.03	32,606	+0.48(+1.05%)
Apr 23, 2009	45.36	45.55	45.36	45.55	2,657	+0.25(+0.55%)
Apr 22, 2009	45.18	45.38	45.18	45.30	3,626	+0.16(+0.36%)
Apr 20, 2009	45.14	45.14	45.14	45.14	0	-0.10(-0.21%)
Apr 17, 2009	45.29	45.29	45.24	45.24	17,019	-0.36(-0.79%)
Apr 16, 2009	45.60	45.60	45.60	45.60	2,013	-0.13(-0.29%)
Apr 15, 2009	45.62	45.74	45.62	45.73	10,962	+0.11(+0.24%)
Apr 13, 2009	45.62	45.62	45.62	45.62	0	+0.34(+0.74%)
Apr 09, 2009	45.38	45.38	45.29	45.29	1,878	-0.31(-0.68%)
Apr 08, 2009	45.22	45.60	45.22	45.60	3,783	+0.17(+0.37%)
Apr 07, 2009	45.43	45.43	45.19	45.43	5,853	-0.29(-0.63%)
Apr 06, 2009	45.89	45.89	45.71	45.72	1,300	-0.31(-0.68%)
Apr 02, 2009	46.06	46.06	46.03	46.03	4,504	+0.19(+0.42%)
Apr 01, 2009	45.84	45.91	45.51	45.84	88,228	+0.19(+0.43%)
Mar 31, 2009	45.67	45.67	45.65	45.65	423	-0.03(-0.06%)
Mar 30, 2009	45.72	45.72	45.67	45.67	1,469	-0.70(-1.50%)
Mar 26, 2009	46.54	46.56	46.37	46.37	4,243	+0.12(+0.26%)
Mar 25, 2009	46.25	46.25	46.25	46.25	208	+0.00(+0.00%)
Mar 24, 2009	46.44	46.44	46.25	46.25	2,818	-0.69(-1.48%)
Mar 23, 2009	46.85	46.94	46.85	46.94	1,085	+0.41(+0.87%)
Mar 20, 2009	46.54	46.54	46.54	46.54	625	-0.70(-1.47%)
Mar 19, 2009	47.15	47.23	47.15	47.23	2,499	+1.18(+2.55%)
Mar 18, 2009	46.06	46.06	46.06	46.06	602	+1.20(+2.67%)
Mar 17, 2009	44.78	44.86	44.78	44.86	44,033	-0.04(-0.10%)
Mar 16, 2009	45.02	45.02	44.90	44.90	3,760	+0.40(+0.91%)
Mar 12, 2009	44.50	44.50	44.50	44.50	208	+0.07(+0.16%)
Mar 11, 2009	44.45	44.45	44.42	44.42	2,084	+0.12(+0.27%)
Mar 10, 2009	44.30	44.54	44.30	44.30	3,670	+0.46(+1.04%)
Mar 09, 2009	44.04	44.04	43.85	43.85	5,382	-0.67(-1.51%)
Mar 06, 2009	44.52	44.52	44.52	44.52	4,481	+0.67(+1.53%)
Mar 04, 2009	43.85	43.85	43.85	43.85	416	-0.38(-0.87%)
Mar 02, 2009	44.23	44.23	44.23	44.23	416	-0.05(-0.11%)
Feb 27, 2009	44.28	44.30	43.99	44.28	15,195	-0.38(-0.86%)
Feb 26, 2009	44.66	44.66	44.66	44.66	208	-0.19(-0.43%)
Feb 25, 2009	44.86	44.86	44.86	44.86	1,154	-0.22(-0.48%)
Feb 24, 2009	44.93	45.10	44.93	45.07	1,673	-0.22(-0.48%)
Feb 23, 2009	45.29	45.29	45.29	45.29	218	-0.24(-0.53%)
Feb 20, 2009	44.76	45.53	44.76	45.53	837	+0.58(+1.28%)
Feb 19, 2009	44.95	45.00	44.95	44.95	5,367	+0.12(+0.27%)
Feb 18, 2009	44.98	44.98	44.83	44.83	625	+0.07(+0.16%)
Feb 17, 2009	45.00	45.10	44.76	44.76	9,194	-0.98(-2.15%)
Feb 13, 2009	45.74	45.74	45.74	45.74	1,369	-0.05(-0.10%)
Feb 12, 2009	45.79	45.79	45.79	45.79	208	-0.02(-0.05%)
Feb 11, 2009	45.82	45.82	45.82	45.82	837	-0.02(-0.05%)
Feb 10, 2009	45.84	45.84	45.84	45.84	1,584	-0.18(-0.39%)
Feb 09, 2009	45.96	46.02	45.95	46.02	9,163	+0.44(+0.97%)
Feb 06, 2009	45.43	45.58	45.43	45.58	7,395	+0.17(+0.37%)
Feb 05, 2009	45.41	45.41	45.41	45.41	231	-0.17(-0.37%)
Feb 04, 2009	45.58	45.58	45.56	45.58	1,317	-0.24(-0.52%)
Feb 03, 2009	45.86	45.86	45.82	45.82	1,354	+0.36(+0.79%)

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.