Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.70	40.37	38.14	40.37	5,197,803	+1.53(+3.93%)
May 28, 2009	37.53	39.04	37.16	38.84	4,955,802	+1.44(+3.84%)
May 27, 2009	38.39	38.41	37.32	37.41	5,083,469	-1.05(-2.73%)
May 26, 2009	35.78	38.46	35.78	38.46	4,741,986	+2.04(+5.62%)
May 22, 2009	36.09	36.83	35.65	36.41	4,275,265	+0.35(+0.97%)
May 21, 2009	35.37	36.24	35.29	36.06	4,969,976	+0.41(+1.16%)
May 20, 2009	37.13	37.88	35.48	35.65	6,474,983	-1.04(-2.82%)
May 19, 2009	37.89	38.41	36.51	36.69	6,738,600	-1.75(-4.55%)
May 18, 2009	38.20	38.47	36.93	38.44	7,676,380	+0.94(+2.50%)
May 15, 2009	38.25	38.51	37.37	37.50	4,319,113	-1.02(-2.64%)
May 14, 2009	37.20	38.63	36.95	38.51	6,573,934	+1.82(+4.96%)
May 13, 2009	36.79	37.63	36.42	36.69	7,023,718	-0.78(-2.07%)
May 12, 2009	37.03	38.47	36.45	37.47	6,679,538	+0.56(+1.52%)
May 11, 2009	37.70	37.94	36.86	36.91	6,501,385	-1.81(-4.67%)
May 08, 2009	37.21	38.72	36.08	38.72	9,519,788	+2.06(+5.62%)
May 07, 2009	39.73	39.73	36.08	36.66	10,396,640	-2.14(-5.52%)
May 06, 2009	38.39	39.19	37.42	38.80	7,567,912	+1.31(+3.49%)
May 05, 2009	37.95	38.23	37.11	37.49	6,132,323	-1.47(-3.77%)
May 04, 2009	37.90	39.42	36.91	38.96	7,714,475	+2.00(+5.42%)
May 01, 2009	37.86	38.07	36.54	36.96	4,801,248	-1.11(-2.91%)
Apr 30, 2009	39.94	40.20	37.60	38.07	5,823,201	-0.45(-1.16%)
Apr 29, 2009	37.81	38.58	37.34	38.51	8,158,192	+1.28(+3.44%)
Apr 28, 2009	36.15	38.14	36.06	37.23	23,548,600	-1.29(-3.34%)
Apr 27, 2009	38.51	39.45	38.00	38.52	5,073,285	-0.39(-1.01%)
Apr 24, 2009	39.42	39.54	38.09	38.91	8,392,175	-0.97(-2.44%)
Apr 23, 2009	37.84	40.22	37.81	39.89	7,324,715	+2.28(+6.07%)
Apr 22, 2009	38.09	40.16	37.01	37.60	9,275,808	-1.73(-4.40%)
Apr 21, 2009	36.27	39.38	34.86	39.33	19,955,274	-1.39(-3.40%)
Apr 20, 2009	43.33	43.65	40.62	40.72	5,473,565	-3.44(-7.79%)
Apr 17, 2009	44.70	44.99	43.25	44.16	5,675,064	-0.49(-1.10%)
Apr 16, 2009	44.68	45.25	43.09	44.65	4,832,991	-0.54(-1.19%)
Apr 15, 2009	42.43	45.47	42.03	45.19	3,780,367	+2.37(+5.54%)
Apr 14, 2009	45.00	45.35	42.76	42.81	5,029,903	-3.08(-6.71%)
Apr 13, 2009	44.21	46.27	43.56	45.90	5,151,360	+0.99(+2.21%)
Apr 09, 2009	42.37	44.99	42.03	44.90	6,586,171	+4.08(+9.98%)
Apr 08, 2009	40.10	41.27	39.98	40.83	4,803,858	+0.92(+2.30%)
Apr 07, 2009	40.55	41.20	39.68	39.91	4,077,465	-1.69(-4.07%)
Apr 06, 2009	42.27	42.68	41.06	41.60	3,594,042	-1.38(-3.21%)
Apr 03, 2009	42.60	43.14	41.04	42.98	4,640,774	+1.27(+3.04%)
Apr 02, 2009	44.33	44.38	40.80	41.71	10,653,499	-2.37(-5.38%)
Apr 01, 2009	41.25	44.53	41.11	44.09	6,310,254	+2.20(+5.25%)
Mar 31, 2009	40.56	42.43	40.56	41.89	5,561,573	+1.98(+4.97%)
Mar 30, 2009	40.28	41.93	39.38	39.91	5,870,824	-3.85(-8.80%)
Mar 26, 2009	45.50	45.51	42.81	43.76	6,731,951	-1.46(-3.22%)
Mar 25, 2009	42.93	45.35	42.41	45.22	6,337,482	+2.55(+5.97%)
Mar 24, 2009	44.97	45.97	42.66	42.67	6,893,731	-2.57(-5.68%)
Mar 23, 2009	41.65	45.42	41.01	45.24	6,682,528	+4.75(+11.75%)
Mar 20, 2009	40.04	41.92	39.56	40.48	8,948,628	+0.86(+2.17%)
Mar 19, 2009	42.78	43.86	39.60	39.62	6,977,647	-3.63(-8.40%)
Mar 18, 2009	41.00	43.45	40.48	43.26	7,905,134	+1.26(+3.00%)
Mar 17, 2009	39.13	42.10	38.89	41.99	5,734,427	+3.13(+8.05%)
Mar 16, 2009	41.74	41.96	38.74	38.86	5,443,369	-2.26(-5.50%)
Mar 13, 2009	41.81	41.81	38.97	41.13	6,132,856	-0.22(-0.53%)
Mar 12, 2009	38.03	41.63	37.62	41.34	6,492,835	+2.79(+7.23%)
Mar 11, 2009	37.79	39.24	36.45	38.56	5,613,672	+0.91(+2.42%)
Mar 10, 2009	34.47	37.65	34.16	37.65	7,951,104	+4.12(+12.28%)
Mar 09, 2009	33.25	34.61	32.06	33.53	5,418,554	+0.35(+1.06%)
Mar 06, 2009	34.24	35.19	32.06	33.18	7,151,866	-0.88(-2.59%)
Mar 05, 2009	36.32	37.04	33.65	34.06	9,597,462	-3.10(-8.35%)
Mar 04, 2009	38.59	39.03	35.68	37.16	8,076,574	-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.