Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.64	40.80	40.64	40.80	5,000	+0.18(+0.44%)
May 28, 2009	40.60	40.62	40.55	40.62	1,075	+0.06(+0.14%)
May 27, 2009	40.60	40.66	40.56	40.56	2,148	-0.14(-0.34%)
May 26, 2009	40.52	40.70	40.52	40.70	4,000	+0.04(+0.10%)
May 22, 2009	40.67	40.80	40.65	40.66	7,917	-0.08(-0.20%)
May 21, 2009	40.58	40.75	40.46	40.74	11,736	+0.20(+0.48%)
May 20, 2009	40.50	40.61	40.47	40.55	4,296	-0.02(-0.04%)
May 19, 2009	40.63	40.72	40.56	40.56	3,585	+0.07(+0.17%)
May 18, 2009	40.56	40.65	40.49	40.49	1,716	-0.07(-0.17%)
May 15, 2009	40.56	40.56	40.56	40.56	145	-0.01(-0.02%)
May 14, 2009	40.63	40.63	40.50	40.57	2,000	-0.02(-0.05%)
May 13, 2009	40.54	40.59	40.51	40.59	947	+0.04(+0.11%)
May 12, 2009	40.55	40.55	40.55	40.55	1,111	+0.06(+0.14%)
May 11, 2009	40.69	40.69	40.49	40.49	2,299	-0.16(-0.39%)
May 08, 2009	40.68	40.73	40.65	40.65	2,337	+0.10(+0.25%)
May 07, 2009	40.61	40.61	40.55	40.55	1,000	-0.04(-0.10%)
May 06, 2009	40.67	40.67	40.59	40.59	560	-0.09(-0.22%)
May 05, 2009	39.90	40.68	39.90	40.68	4,909	+0.03(+0.08%)
May 04, 2009	40.65	40.65	40.65	40.65	100	+0.07(+0.17%)
May 01, 2009	40.58	40.58	40.58	40.58	200	-0.13(-0.32%)
Apr 30, 2009	40.65	40.71	40.60	40.71	1,717	+0.06(+0.15%)
Apr 29, 2009	40.69	40.75	40.57	40.65	1,911	+0.04(+0.10%)
Apr 28, 2009	40.61	40.61	40.61	40.61	224	+0.01(+0.03%)
Apr 27, 2009	40.62	40.62	40.54	40.60	700	-0.09(-0.21%)
Apr 24, 2009	40.55	40.68	40.55	40.68	1,350	+0.10(+0.26%)
Apr 23, 2009	40.50	40.58	40.44	40.58	1,040	+0.08(+0.20%)
Apr 22, 2009	40.58	40.58	40.50	40.50	600	-0.05(-0.12%)
Apr 21, 2009	40.55	40.55	40.55	40.55	100	+0.08(+0.20%)
Apr 20, 2009	40.46	40.47	40.40	40.47	1,603	+0.06(+0.15%)
Apr 17, 2009	40.54	40.54	40.41	40.41	3,215	-0.07(-0.17%)
Apr 16, 2009	40.54	40.55	40.48	40.48	2,191	+0.00(+0.00%)
Apr 15, 2009	40.48	40.50	40.48	40.48	1,800	+0.00(+0.01%)
Apr 14, 2009	40.64	40.64	40.48	40.48	837	-0.21(-0.53%)
Apr 13, 2009	40.75	40.75	40.52	40.69	2,140	+0.11(+0.27%)
Apr 09, 2009	40.62	40.62	40.58	40.58	2,000	-0.17(-0.42%)
Apr 08, 2009	40.76	41.00	40.75	40.75	7,300	-0.06(-0.15%)
Apr 07, 2009	40.77	40.81	40.70	40.81	2,047	+0.15(+0.36%)
Apr 06, 2009	40.74	40.74	40.52	40.66	1,325	-0.32(-0.78%)
Apr 03, 2009	40.97	40.98	40.68	40.98	2,875	+0.22(+0.54%)
Apr 02, 2009	40.76	40.90	40.75	40.76	1,600	-0.22(-0.54%)
Apr 01, 2009	41.21	41.21	40.91	40.98	2,871	-0.20(-0.48%)
Mar 31, 2009	41.12	41.18	41.12	41.18	987	+0.08(+0.19%)
Mar 30, 2009	41.13	41.13	40.84	41.10	6,417	+0.19(+0.47%)
Mar 26, 2009	40.73	40.91	40.73	40.91	8,978	+0.16(+0.39%)
Mar 25, 2009	40.62	40.75	40.62	40.75	1,100	+0.13(+0.32%)
Mar 24, 2009	40.62	40.62	40.62	40.62	100	+0.18(+0.45%)
Mar 23, 2009	40.44	40.44	40.44	40.44	850	-0.06(-0.15%)
Mar 20, 2009	40.50	40.50	40.50	40.50	200	-0.14(-0.33%)
Mar 19, 2009	40.41	40.71	40.41	40.64	2,431	+0.24(+0.58%)
Mar 18, 2009	40.32	40.40	40.31	40.40	975	+0.09(+0.22%)
Mar 17, 2009	40.31	40.31	40.31	40.31	1,530	+0.06(+0.15%)
Mar 13, 2009	40.29	40.25	40.25	40.25	1,800	-0.01(-0.02%)
Mar 12, 2009	40.24	40.26	40.24	40.26	2,440	+0.03(+0.07%)
Mar 11, 2009	40.23	40.23	40.23	40.23	110	-0.07(-0.17%)
Mar 10, 2009	40.30	40.30	40.30	40.30	0	+0.00(+0.00%)
Mar 09, 2009	40.26	40.30	40.26	40.30	4,142	-0.19(-0.47%)
Mar 06, 2009	40.27	40.49	40.27	40.49	0	+0.17(+0.42%)
Mar 05, 2009	40.37	40.38	40.29	40.32	1,325	+0.05(+0.13%)
Mar 04, 2009	40.27	40.27	40.27	40.27	0	-0.04(-0.10%)

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.