Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	49.70	50.22	49.33	50.22	550,812	+1.04(+2.12%)
May 28, 2009	47.88	49.43	47.42	49.18	471,483	+1.61(+3.39%)
May 27, 2009	48.28	48.77	47.44	47.57	361,878	-0.44(-0.92%)
May 26, 2009	46.83	48.06	45.97	48.01	512,466	+1.00(+2.13%)
May 22, 2009	47.12	47.69	46.86	47.01	382,779	+0.02(+0.04%)
May 21, 2009	47.53	47.64	46.31	46.99	600,715	-1.32(-2.73%)
May 20, 2009	48.81	49.71	48.17	48.30	499,889	+0.16(+0.33%)
May 19, 2009	47.82	48.60	47.57	48.14	362,815	+0.29(+0.60%)
May 18, 2009	46.80	47.86	46.75	47.86	360,182	+1.75(+3.80%)
May 15, 2009	47.04	47.38	45.77	46.11	359,519	-1.13(-2.39%)
May 14, 2009	47.01	47.64	46.19	47.24	364,271	+0.22(+0.47%)
May 13, 2009	48.10	48.25	46.70	47.01	582,481	-1.76(-3.62%)
May 12, 2009	49.25	49.29	47.76	48.78	361,520	+0.24(+0.50%)
May 11, 2009	49.45	49.45	48.11	48.54	668,283	-1.58(-3.15%)
May 08, 2009	48.85	50.46	48.69	50.12	878,635	+2.37(+4.97%)
May 07, 2009	49.79	49.79	47.19	47.74	553,361	-0.81(-1.67%)
May 06, 2009	47.92	48.82	47.44	48.56	392,668	+1.75(+3.73%)
May 05, 2009	47.50	47.50	46.09	46.81	456,768	-0.60(-1.27%)
May 04, 2009	47.33	47.44	47.04	47.41	545,661	+1.86(+4.09%)
May 01, 2009	44.27	45.83	44.05	45.55	578,039	+1.51(+3.44%)
Apr 30, 2009	45.36	45.36	43.50	44.03	722,201	-0.76(-1.70%)
Apr 29, 2009	44.01	45.27	44.01	44.80	479,598	+1.26(+2.89%)
Apr 28, 2009	43.19	44.09	42.77	43.54	311,117	+0.06(+0.14%)
Apr 27, 2009	43.59	44.36	43.03	43.48	514,100	-1.07(-2.40%)
Apr 24, 2009	43.77	44.63	43.71	44.55	524,093	+1.50(+3.48%)
Apr 23, 2009	42.87	43.26	42.26	43.05	772,583	+0.85(+2.01%)
Apr 22, 2009	42.78	43.25	42.10	42.20	617,274	-0.53(-1.25%)
Apr 21, 2009	41.47	42.82	41.15	42.74	444,009	+1.04(+2.50%)
Apr 20, 2009	43.14	43.43	41.56	41.70	302,599	-2.25(-5.11%)
Apr 17, 2009	43.87	44.26	43.38	43.94	342,732	+0.53(+1.22%)
Apr 16, 2009	43.66	43.78	42.55	43.41	194,625	+0.27(+0.64%)
Apr 15, 2009	42.87	44.18	42.46	43.14	336,460	+0.26(+0.61%)
Apr 14, 2009	42.76	43.80	42.56	42.88	199,703	-0.41(-0.94%)
Apr 13, 2009	43.03	43.97	42.20	43.29	182,015	-0.40(-0.92%)
Apr 09, 2009	44.03	44.03	43.13	43.69	155,486	+1.32(+3.12%)
Apr 08, 2009	41.78	42.68	41.01	42.36	176,709	+0.85(+2.04%)
Apr 07, 2009	42.32	42.40	41.52	41.52	177,592	-1.57(-3.64%)
Apr 06, 2009	44.00	44.00	42.40	43.09	161,167	-0.88(-1.99%)
Apr 03, 2009	43.05	44.21	42.75	43.96	204,997	+1.04(+2.41%)
Apr 02, 2009	42.72	43.66	42.58	42.93	160,124	+1.74(+4.22%)
Apr 01, 2009	39.83	41.42	39.32	41.19	163,334	+0.94(+2.32%)
Mar 31, 2009	41.29	41.33	40.25	40.25	108,533	-0.31(-0.77%)
Mar 30, 2009	41.04	41.11	39.94	40.57	225,830	-2.90(-6.67%)
Mar 26, 2009	43.80	44.15	42.97	43.47	224,278	+0.39(+0.92%)
Mar 25, 2009	42.88	43.75	41.84	43.07	275,050	+0.19(+0.44%)
Mar 24, 2009	43.29	43.73	42.54	42.89	293,867	-1.06(-2.40%)
Mar 23, 2009	42.70	43.94	42.58	43.94	329,152	+3.42(+8.44%)
Mar 20, 2009	42.56	42.60	40.43	40.52	278,207	-1.68(-3.99%)
Mar 19, 2009	42.40	43.17	42.07	42.20	327,821	+1.02(+2.47%)
Mar 18, 2009	40.51	41.61	39.25	41.19	538,489	+0.49(+1.21%)
Mar 17, 2009	39.36	40.71	38.76	40.69	215,001	+1.52(+3.89%)
Mar 16, 2009	38.82	40.13	38.63	39.17	223,415	+0.39(+1.00%)
Mar 13, 2009	39.64	39.64	38.31	38.78	0	-0.37(-0.94%)
Mar 12, 2009	38.33	39.30	37.64	39.15	267,720	+1.22(+3.21%)
Mar 11, 2009	38.61	38.85	37.27	37.93	410,471	-0.17(-0.46%)
Mar 10, 2009	37.16	38.49	37.00	38.11	296,409	+1.73(+4.76%)
Mar 09, 2009	35.37	37.35	35.37	36.38	332,378	-0.07(-0.20%)
Mar 06, 2009	36.32	37.21	34.87	36.45	0	+0.72(+2.00%)
Mar 05, 2009	36.68	37.18	35.62	35.73	202,222	-1.85(-4.93%)
Mar 04, 2009	37.02	38.31	36.81	37.59	232,572	+1.78(+4.98%)

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.