Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	48.74	49.18	48.40	49.18	38,378	+0.52(+1.06%)
May 28, 2009	48.80	48.80	47.77	48.66	7,079	+0.23(+0.48%)
May 27, 2009	48.64	49.52	48.43	48.43	7,666	-0.48(-0.98%)
May 26, 2009	46.80	49.06	46.80	48.91	35,691	+1.74(+3.68%)
May 22, 2009	47.01	47.60	46.92	47.17	66,805	-0.02(-0.04%)
May 21, 2009	47.39	47.85	46.66	47.19	92,896	-0.84(-1.74%)
May 20, 2009	48.84	49.55	48.02	48.02	68,297	-0.33(-0.68%)
May 19, 2009	48.22	48.78	47.80	48.35	66,602	+0.07(+0.14%)
May 18, 2009	47.53	48.29	47.15	48.29	73,344	+1.47(+3.15%)
May 15, 2009	47.24	47.46	46.55	46.81	90,182	-0.23(-0.48%)
May 14, 2009	46.84	47.60	46.70	47.04	35,024	+0.61(+1.31%)
May 13, 2009	47.57	47.59	46.30	46.43	37,392	-2.05(-4.22%)
May 12, 2009	49.41	49.41	47.66	48.47	87,513	-0.32(-0.65%)
May 11, 2009	48.53	49.16	48.53	48.79	31,156	-0.63(-1.27%)
May 08, 2009	49.25	49.50	48.31	49.42	40,807	+1.07(+2.21%)
May 07, 2009	49.79	49.95	47.99	48.35	27,436	-0.81(-1.64%)
May 06, 2009	49.97	49.97	48.47	49.16	66,705	-0.06(-0.11%)
May 05, 2009	49.31	49.38	48.66	49.22	39,414	-0.21(-0.42%)
May 04, 2009	48.33	49.42	48.33	49.42	33,550	+1.49(+3.12%)
May 01, 2009	47.71	48.24	47.52	47.93	22,799	+0.24(+0.51%)
Apr 30, 2009	48.52	49.07	47.69	47.69	31,662	+0.05(+0.11%)
Apr 29, 2009	46.97	48.14	46.97	47.63	19,910	+1.39(+3.00%)
Apr 28, 2009	45.70	46.78	45.70	46.25	77,382	+0.05(+0.10%)
Apr 27, 2009	46.29	46.82	45.82	46.20	26,729	-0.15(-0.32%)
Apr 24, 2009	45.97	46.81	45.82	46.35	61,123	+0.95(+2.09%)
Apr 23, 2009	46.19	46.19	44.82	45.40	46,384	-0.35(-0.76%)
Apr 22, 2009	44.84	46.68	44.84	45.75	53,498	+0.44(+0.98%)
Apr 21, 2009	44.30	45.31	44.30	45.31	36,914	+0.99(+2.24%)
Apr 20, 2009	45.42	45.42	44.26	44.31	31,078	-2.05(-4.42%)
Apr 17, 2009	45.69	46.50	45.50	46.36	54,208	+0.67(+1.46%)
Apr 16, 2009	45.12	45.98	44.47	45.69	53,806	+1.29(+2.90%)
Apr 15, 2009	43.98	44.59	43.79	44.41	45,965	+0.22(+0.49%)
Apr 14, 2009	44.33	44.95	44.07	44.19	24,863	-0.89(-1.98%)
Apr 13, 2009	45.02	45.29	44.18	45.08	32,456	+0.04(+0.08%)
Apr 09, 2009	46.24	46.24	43.97	45.05	18,799	+2.20(+5.13%)
Apr 08, 2009	42.47	43.14	42.33	42.85	20,945	+0.59(+1.40%)
Apr 07, 2009	42.97	43.14	42.26	42.26	15,767	-1.44(-3.29%)
Apr 06, 2009	43.78	43.78	43.16	43.69	15,989	-0.71(-1.61%)
Apr 03, 2009	43.87	44.41	43.53	44.41	16,182	+0.51(+1.16%)
Apr 02, 2009	43.33	44.57	43.12	43.90	12,513	+1.79(+4.26%)
Apr 01, 2009	40.91	42.17	40.91	42.11	7,609	+0.16(+0.38%)
Mar 31, 2009	42.37	43.16	41.53	41.95	12,881	+0.57(+1.39%)
Mar 30, 2009	41.48	41.48	40.81	41.37	7,918	-2.25(-5.15%)
Mar 26, 2009	42.52	43.62	42.36	43.62	12,408	+1.74(+4.15%)
Mar 25, 2009	41.73	42.35	40.57	41.88	11,240	+0.56(+1.36%)
Mar 24, 2009	41.77	41.95	41.09	41.32	29,832	-0.67(-1.61%)
Mar 23, 2009	40.59	41.99	40.59	41.99	7,960	+2.38(+6.02%)
Mar 20, 2009	40.81	40.81	39.58	39.61	5,573	-1.11(-2.73%)
Mar 19, 2009	41.60	41.60	40.63	40.72	13,367	-0.20(-0.49%)
Mar 18, 2009	39.98	41.36	39.64	40.92	13,541	+0.97(+2.42%)
Mar 17, 2009	38.39	39.96	38.38	39.96	53,109	+1.35(+3.51%)
Mar 16, 2009	39.78	39.78	38.60	38.60	12,376	-0.80(-2.02%)
Mar 13, 2009	39.40	39.40	38.79	39.40	0	+0.65(+1.67%)
Mar 12, 2009	36.92	38.75	36.92	38.75	1,885	+2.05(+5.59%)
Mar 11, 2009	37.04	37.33	36.59	36.70	3,677	+0.06(+0.17%)
Mar 10, 2009	35.10	36.64	35.10	36.64	6,901	+2.05(+5.91%)
Mar 09, 2009	34.55	35.53	34.55	34.59	7,236	-0.51(-1.44%)
Mar 06, 2009	35.27	35.81	34.44	35.10	0	-0.25(-0.72%)
Mar 05, 2009	35.58	35.64	35.35	35.35	1,368	-1.39(-3.78%)
Mar 04, 2009	36.63	36.90	36.44	36.74	5,058	+0.54(+1.50%)

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.