Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.69	40.36	38.12	40.35	5,199,768	+1.53(+3.93%)
May 28, 2009	37.52	39.02	37.14	38.83	4,957,676	+1.43(+3.84%)
May 27, 2009	38.37	38.39	37.31	37.39	5,085,390	-1.05(-2.73%)
May 26, 2009	35.77	38.44	35.77	38.44	4,743,778	+2.04(+5.62%)
May 22, 2009	36.08	36.82	35.64	36.40	4,276,881	+0.35(+0.97%)
May 21, 2009	35.36	36.22	35.28	36.05	4,971,854	+0.41(+1.16%)
May 20, 2009	37.11	37.86	35.46	35.64	6,477,430	-1.04(-2.82%)
May 19, 2009	37.88	38.39	36.50	36.67	6,741,147	-1.75(-4.55%)
May 18, 2009	38.18	38.46	36.92	38.42	7,679,282	+0.94(+2.50%)
May 15, 2009	38.23	38.50	37.35	37.48	4,320,745	-1.01(-2.64%)
May 14, 2009	37.18	38.61	36.93	38.50	6,576,419	+1.82(+4.96%)
May 13, 2009	36.78	37.61	36.41	36.68	7,026,373	-0.78(-2.07%)
May 12, 2009	37.02	38.45	36.43	37.46	6,682,062	+0.56(+1.52%)
May 11, 2009	37.69	37.93	36.85	36.90	6,503,842	-1.81(-4.67%)
May 08, 2009	37.20	38.71	36.07	38.70	9,523,386	+2.06(+5.62%)
May 07, 2009	39.71	39.71	36.07	36.64	10,400,570	-2.14(-5.52%)
May 06, 2009	38.37	39.18	37.40	38.79	7,570,773	+1.31(+3.49%)
May 05, 2009	37.93	38.22	37.10	37.48	6,134,641	-1.47(-3.77%)
May 04, 2009	37.88	39.41	36.90	38.95	7,717,390	+2.00(+5.42%)
May 01, 2009	37.85	38.05	36.53	36.95	4,803,062	-1.11(-2.91%)
Apr 30, 2009	39.92	40.19	37.58	38.05	5,825,402	-0.45(-1.16%)
Apr 29, 2009	37.80	38.57	37.33	38.50	8,161,276	+1.28(+3.44%)
Apr 28, 2009	36.14	38.12	36.05	37.22	23,557,500	-1.29(-3.34%)
Apr 27, 2009	38.49	39.44	37.98	38.51	5,075,203	-0.39(-1.01%)
Apr 24, 2009	39.41	39.53	38.08	38.90	8,395,347	-0.97(-2.44%)
Apr 23, 2009	37.83	40.20	37.80	39.87	7,327,484	+2.28(+6.07%)
Apr 22, 2009	38.07	40.14	36.99	37.59	9,279,314	-1.73(-4.40%)
Apr 21, 2009	36.25	39.36	34.85	39.32	19,962,818	-1.39(-3.40%)
Apr 20, 2009	43.32	43.64	40.61	40.70	5,475,634	-3.44(-7.79%)
Apr 17, 2009	44.69	44.97	43.23	44.14	5,677,209	-0.49(-1.10%)
Apr 16, 2009	44.67	45.23	43.07	44.63	4,834,818	-0.54(-1.19%)
Apr 15, 2009	42.41	45.45	42.01	45.17	3,781,796	+2.37(+5.54%)
Apr 14, 2009	44.98	45.33	42.74	42.80	5,031,804	-3.08(-6.71%)
Apr 13, 2009	44.20	46.26	43.55	45.88	5,153,307	+0.99(+2.21%)
Apr 09, 2009	42.35	44.97	42.01	44.88	6,588,661	+4.07(+9.98%)
Apr 08, 2009	40.09	41.25	39.97	40.81	4,805,674	+0.92(+2.30%)
Apr 07, 2009	40.54	41.18	39.66	39.89	4,079,006	-1.69(-4.07%)
Apr 06, 2009	42.25	42.66	41.05	41.59	3,595,401	-1.38(-3.21%)
Apr 03, 2009	42.59	43.12	41.02	42.97	4,642,528	+1.27(+3.04%)
Apr 02, 2009	44.31	44.36	40.79	41.70	10,657,526	-2.37(-5.38%)
Apr 01, 2009	41.23	44.51	41.09	44.07	6,312,639	+2.20(+5.25%)
Mar 31, 2009	40.54	42.41	40.54	41.87	5,563,675	+1.98(+4.97%)
Mar 30, 2009	40.26	41.92	39.36	39.89	5,873,043	-3.85(-8.80%)
Mar 26, 2009	45.49	45.49	42.79	43.74	6,734,495	-1.46(-3.22%)
Mar 25, 2009	42.92	45.33	42.39	45.20	6,339,877	+2.55(+5.97%)
Mar 24, 2009	44.95	45.95	42.64	42.65	6,896,337	-2.57(-5.68%)
Mar 23, 2009	41.64	45.40	40.99	45.22	6,685,054	+4.75(+11.75%)
Mar 20, 2009	40.03	41.90	39.54	40.47	8,952,011	+0.86(+2.17%)
Mar 19, 2009	42.76	43.85	39.58	39.61	6,980,284	-3.63(-8.40%)
Mar 18, 2009	40.98	43.43	40.46	43.24	7,908,122	+1.26(+3.00%)
Mar 17, 2009	39.12	42.08	38.87	41.98	5,736,594	+3.13(+8.05%)
Mar 16, 2009	41.73	41.94	38.72	38.85	5,445,427	-2.26(-5.50%)
Mar 13, 2009	41.79	41.79	38.95	41.11	6,135,174	-0.22(-0.53%)
Mar 12, 2009	38.02	41.61	37.60	41.33	6,495,289	+2.79(+7.23%)
Mar 11, 2009	37.78	39.22	36.43	38.54	5,615,794	+0.91(+2.42%)
Mar 10, 2009	34.46	37.63	34.15	37.63	7,954,110	+4.12(+12.28%)
Mar 09, 2009	33.24	34.60	32.05	33.52	5,420,602	+0.35(+1.06%)
Mar 06, 2009	34.23	35.17	32.05	33.17	7,154,569	-0.88(-2.59%)
Mar 05, 2009	36.30	37.02	33.63	34.05	9,601,089	-3.10(-8.35%)
Mar 04, 2009	38.58	39.01	35.66	37.15	8,079,627	-0.88(-2.30%)

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.