Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	48.76	48.82	48.36	48.36	77,645	-0.26(-0.54%)
May 28, 2009	48.57	48.64	48.53	48.63	62,926	-0.03(-0.05%)
May 27, 2009	48.64	48.68	48.53	48.65	115,201	+0.12(+0.26%)
May 26, 2009	48.44	48.53	48.44	48.53	47,670	+0.07(+0.15%)
May 22, 2009	48.27	48.61	48.25	48.46	743,404	-0.16(-0.33%)
May 21, 2009	48.48	48.68	48.25	48.62	220,933	+0.43(+0.90%)
May 20, 2009	48.53	48.78	48.18	48.18	83,057	-0.15(-0.31%)
May 19, 2009	48.01	48.58	48.01	48.33	44,209	+0.25(+0.52%)
May 18, 2009	48.12	48.12	47.88	48.09	52,034	+0.12(+0.25%)
May 15, 2009	48.16	48.16	47.91	47.97	65,533	-0.18(-0.36%)
May 14, 2009	47.90	48.37	47.90	48.14	71,819	-0.20(-0.41%)
May 13, 2009	48.63	48.63	48.09	48.34	102,082	-0.19(-0.39%)
May 12, 2009	48.88	48.91	48.40	48.53	78,846	-0.39(-0.79%)
May 11, 2009	48.64	48.94	48.63	48.92	42,564	-0.07(-0.15%)
May 08, 2009	48.86	48.99	48.81	48.99	33,372	+0.26(+0.52%)
May 07, 2009	48.89	48.89	48.53	48.74	29,957	+0.36(+0.74%)
May 06, 2009	48.18	48.38	48.01	48.38	50,103	+0.34(+0.71%)
May 05, 2009	47.57	48.04	47.32	48.04	136,773	+0.91(+1.94%)
May 04, 2009	46.91	47.15	46.87	47.13	37,726	+0.04(+0.09%)
May 01, 2009	46.92	47.08	46.26	47.08	74,149	-0.22(-0.46%)
Apr 30, 2009	46.26	47.44	46.26	47.30	43,736	+1.19(+2.59%)
Apr 29, 2009	46.24	46.89	46.11	46.11	27,102	-0.07(-0.15%)
Apr 28, 2009	46.46	46.46	45.63	46.18	28,550	+0.47(+1.03%)
Apr 27, 2009	46.72	46.86	45.70	45.70	36,393	-0.48(-1.05%)
Apr 24, 2009	46.37	46.40	46.05	46.19	14,079	+0.37(+0.81%)
Apr 23, 2009	46.48	46.48	45.81	45.81	91,568	-0.46(-1.00%)
Apr 22, 2009	46.55	46.55	46.04	46.28	50,347	+0.07(+0.16%)
Apr 21, 2009	46.20	46.58	46.20	46.21	152,554	+0.00(+0.00%)
Apr 20, 2009	46.56	46.90	46.21	46.21	221,120	-0.49(-1.04%)
Apr 17, 2009	46.74	46.83	46.48	46.69	17,849	+0.18(+0.38%)
Apr 16, 2009	46.97	47.02	46.52	46.52	25,395	-0.25(-0.52%)
Apr 15, 2009	45.97	46.76	45.95	46.76	77,134	+0.81(+1.77%)
Apr 14, 2009	45.16	46.65	45.16	45.95	99,343	-0.52(-1.11%)
Apr 13, 2009	46.53	46.53	45.48	46.46	50,173	+0.97(+2.12%)
Apr 09, 2009	45.50	46.33	45.48	45.50	30,861	-0.25(-0.55%)
Apr 08, 2009	45.43	45.75	45.09	45.75	15,366	+0.32(+0.70%)
Apr 07, 2009	45.81	45.81	45.43	45.43	20,805	-0.03(-0.07%)
Apr 06, 2009	45.31	45.47	44.99	45.46	42,886	+0.86(+1.92%)
Apr 03, 2009	44.17	45.00	44.17	44.61	61,394	-0.10(-0.23%)
Apr 02, 2009	44.78	44.78	44.15	44.71	111,796	+0.78(+1.77%)
Apr 01, 2009	44.08	44.35	43.93	43.93	18,482	-0.25(-0.57%)
Mar 31, 2009	44.49	44.49	43.73	44.18	9,314	+0.40(+0.91%)
Mar 30, 2009	44.13	44.43	43.78	43.78	39,533	-0.33(-0.75%)
Mar 26, 2009	43.68	44.22	43.65	44.11	24,028	-0.13(-0.30%)
Mar 25, 2009	44.59	44.59	44.24	44.24	23,071	-0.31(-0.70%)
Mar 24, 2009	44.31	44.74	44.31	44.55	37,418	+0.25(+0.56%)
Mar 23, 2009	44.27	44.45	44.01	44.31	54,738	-0.01(-0.01%)
Mar 20, 2009	44.91	44.91	44.08	44.31	34,762	-0.14(-0.31%)
Mar 19, 2009	44.22	44.45	44.11	44.45	31,727	+0.51(+1.15%)
Mar 18, 2009	43.38	43.94	43.31	43.94	11,755	+0.70(+1.62%)
Mar 17, 2009	42.93	44.12	42.93	43.24	23,675	+0.02(+0.05%)
Mar 16, 2009	42.81	43.71	42.61	43.22	20,493	+0.56(+1.32%)
Mar 13, 2009	42.73	43.16	42.51	42.66	0	+0.39(+0.93%)
Mar 12, 2009	42.28	42.31	42.00	42.27	29,244	+0.46(+1.11%)
Mar 11, 2009	40.65	42.00	40.65	41.80	17,196	+1.41(+3.50%)
Mar 10, 2009	40.54	40.91	40.32	40.39	26,383	+0.15(+0.37%)
Mar 09, 2009	40.11	40.72	40.11	40.24	63,143	-0.19(-0.46%)
Mar 06, 2009	41.29	41.29	40.04	40.42	0	-0.37(-0.90%)
Mar 05, 2009	41.54	41.55	40.79	40.79	8,313	-0.15(-0.37%)
Mar 04, 2009	41.89	41.89	40.74	40.94	24,401	-0.88(-2.10%)

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.