Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	40.14	40.15	40.11	40.13	24,181	-0.04(-0.10%)
Apr 29, 2009	40.20	40.26	40.18	40.18	39,353	-0.13(-0.31%)
Apr 28, 2009	40.44	40.44	40.21	40.30	23,195	-0.31(-0.77%)
Apr 27, 2009	40.57	40.65	40.27	40.62	15,816	+0.36(+0.90%)
Apr 24, 2009	40.26	40.46	40.25	40.25	11,729	-0.00(-0.01%)
Apr 23, 2009	39.88	40.26	39.88	40.26	15,466	+0.25(+0.62%)
Apr 22, 2009	39.99	40.01	39.94	40.01	5,893	+0.03(+0.07%)
Apr 21, 2009	39.95	40.03	39.94	39.98	14,856	+0.03(+0.08%)
Apr 20, 2009	39.96	39.96	39.94	39.95	3,922	+0.03(+0.07%)
Apr 17, 2009	39.92	39.92	39.85	39.92	3,648	+0.25(+0.62%)
Apr 16, 2009	39.84	39.84	39.64	39.67	28,623	-0.25(-0.62%)
Apr 15, 2009	39.89	39.92	39.64	39.92	28,357	+0.15(+0.38%)
Apr 14, 2009	39.78	39.78	39.67	39.77	14,741	+0.12(+0.30%)
Apr 13, 2009	39.66	39.85	39.66	39.66	16,649	-0.19(-0.48%)
Apr 09, 2009	39.78	39.85	39.68	39.85	23,476	+0.19(+0.48%)
Apr 08, 2009	39.51	39.76	39.51	39.66	14,182	-0.07(-0.18%)
Apr 07, 2009	39.66	39.75	39.64	39.73	8,205	-0.01(-0.04%)
Apr 06, 2009	39.68	39.78	39.66	39.74	13,908	-0.01(-0.02%)
Apr 03, 2009	39.81	39.82	39.68	39.75	36,487	-0.07(-0.17%)
Apr 02, 2009	39.83	39.83	39.75	39.82	22,947	+0.27(+0.67%)
Apr 01, 2009	39.69	39.88	39.55	39.55	36,028	-0.15(-0.38%)
Mar 31, 2009	39.83	39.83	39.59	39.70	9,385	-0.03(-0.09%)
Mar 30, 2009	39.75	39.75	39.74	39.74	5,228	+0.09(+0.23%)
Mar 26, 2009	39.78	39.90	39.63	39.65	16,507	-0.28(-0.69%)
Mar 25, 2009	39.65	39.92	39.65	39.92	19,043	+0.05(+0.12%)
Mar 24, 2009	39.54	39.89	39.54	39.87	13,286	+0.15(+0.39%)
Mar 23, 2009	39.74	39.82	39.72	39.72	22,957	+0.12(+0.30%)
Mar 20, 2009	39.21	39.74	39.21	39.60	8,719	+0.26(+0.66%)
Mar 19, 2009	39.28	39.53	39.23	39.34	21,704	+0.46(+1.18%)
Mar 18, 2009	38.82	38.90	38.75	38.88	8,436	-0.00(-0.01%)
Mar 17, 2009	38.73	39.31	38.57	38.88	149,797	+0.08(+0.20%)
Mar 16, 2009	38.92	38.92	38.65	38.81	5,934	-0.07(-0.18%)
Mar 13, 2009	38.73	38.89	38.73	38.88	0	-0.11(-0.28%)
Mar 12, 2009	39.20	39.20	38.71	38.99	5,529	-0.00(-0.01%)
Mar 11, 2009	38.99	38.99	38.99	38.99	261	+0.33(+0.84%)
Mar 10, 2009	38.65	39.07	38.65	38.67	29,660	-0.01(-0.03%)
Mar 09, 2009	39.01	39.01	38.65	38.68	22,541	-0.15(-0.39%)
Mar 06, 2009	39.09	39.09	38.56	38.83	0	-0.07(-0.17%)
Mar 05, 2009	38.75	39.11	38.60	38.90	14,700	+0.16(+0.41%)
Mar 04, 2009	39.13	39.13	38.55	38.74	17,600	-0.32(-0.81%)
Mar 02, 2009	39.27	39.34	39.05	39.05	12,821	-0.07(-0.17%)
Feb 27, 2009	39.36	39.45	39.10	39.12	0	-0.30(-0.76%)
Feb 26, 2009	39.10	39.42	39.01	39.42	9,628	-0.01(-0.02%)
Feb 25, 2009	39.44	39.44	39.41	39.43	1,783	+0.09(+0.23%)
Feb 24, 2009	39.13	39.44	39.10	39.33	6,606	+0.06(+0.15%)
Feb 23, 2009	38.86	39.52	38.76	39.28	46,660	+0.30(+0.77%)
Feb 20, 2009	39.44	39.68	38.98	38.98	23,213	-0.40(-1.01%)
Feb 19, 2009	39.30	39.66	39.07	39.37	19,330	+0.06(+0.15%)
Feb 18, 2009	39.65	39.74	39.15	39.31	32,172	-0.36(-0.91%)
Feb 17, 2009	39.61	39.76	39.45	39.68	10,406	+0.56(+1.43%)
Feb 13, 2009	39.26	39.33	39.09	39.12	11,089	-0.24(-0.62%)
Feb 12, 2009	39.65	39.66	39.22	39.36	7,701	-0.45(-1.13%)
Feb 11, 2009	39.78	39.86	39.55	39.81	10,592	+0.17(+0.43%)
Feb 10, 2009	39.84	39.85	39.54	39.64	6,860	-0.17(-0.42%)
Feb 09, 2009	39.44	39.81	39.01	39.81	22,396	+0.33(+0.83%)
Feb 06, 2009	39.55	39.55	39.48	39.48	8,196	+0.03(+0.09%)
Feb 05, 2009	39.68	39.68	39.30	39.45	10,005	+0.47(+1.21%)
Feb 04, 2009	39.33	39.33	38.98	38.98	11,527	-0.14(-0.36%)
Feb 03, 2009	39.46	39.46	38.94	39.12	6,394	+0.40(+1.03%)

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.