Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	46.64	48.07	45.71	45.76	1,079,398	+0.88(+1.95%)
May 28, 2009	42.35	44.98	42.35	44.88	847,146	+2.81(+6.69%)
May 27, 2009	42.81	43.59	41.75	42.07	534,716	-0.51(-1.19%)
May 26, 2009	42.85	43.55	41.10	42.58	586,949	-0.78(-1.81%)
May 22, 2009	43.55	44.93	43.04	43.36	774,584	+0.92(+2.17%)
May 21, 2009	42.25	42.81	40.22	42.44	885,469	-0.09(-0.22%)
May 20, 2009	39.12	42.53	39.12	42.53	1,309,364	+4.15(+10.82%)
May 19, 2009	38.84	39.21	38.19	38.38	506,258	+0.00(+0.00%)
May 18, 2009	38.38	38.93	37.04	38.38	393,587	+0.05(+0.12%)
May 15, 2009	38.52	38.98	37.32	38.33	445,889	+0.32(+0.85%)
May 14, 2009	37.78	38.98	36.53	38.01	500,020	+0.46(+1.23%)
May 13, 2009	38.79	39.49	37.23	37.55	661,735	-1.80(-4.57%)
May 12, 2009	38.75	40.36	38.10	39.35	794,982	+0.88(+2.28%)
May 11, 2009	38.42	38.75	36.90	38.47	617,577	-0.69(-1.77%)
May 08, 2009	39.12	39.58	38.19	39.16	542,168	-0.60(-1.51%)
May 07, 2009	41.42	41.52	39.02	39.76	491,603	-0.78(-1.93%)
May 06, 2009	39.53	40.55	39.44	40.55	464,625	+1.80(+4.64%)
May 05, 2009	40.73	40.87	38.24	38.75	556,351	-0.97(-2.44%)
May 04, 2009	39.16	39.72	38.93	39.72	530,400	+2.81(+7.62%)
May 01, 2009	36.95	37.83	36.58	36.90	235,558	+0.00(+0.00%)
Apr 30, 2009	37.55	38.47	36.44	36.90	621,886	-1.20(-3.15%)
Apr 29, 2009	38.84	39.30	37.96	38.10	488,117	-0.05(-0.12%)
Apr 28, 2009	37.55	38.24	36.90	38.15	459,072	-0.37(-0.96%)
Apr 27, 2009	37.69	39.07	37.64	38.52	605,821	+0.78(+2.08%)
Apr 24, 2009	36.63	38.47	36.49	37.73	736,123	+1.98(+5.55%)
Apr 23, 2009	34.32	37.01	34.13	35.75	737,593	+2.12(+6.31%)
Apr 22, 2009	34.32	35.47	33.58	33.63	542,371	-0.32(-0.95%)
Apr 21, 2009	35.98	36.35	33.03	33.95	818,931	-1.11(-3.16%)
Apr 20, 2009	34.13	35.66	33.77	35.06	844,710	+1.75(+5.26%)
Apr 17, 2009	34.55	34.87	32.98	33.30	772,213	-1.48(-4.24%)
Apr 16, 2009	36.35	36.35	34.37	34.78	591,886	-1.66(-4.56%)
Apr 15, 2009	36.16	36.86	35.84	36.44	561,415	+1.29(+3.67%)
Apr 14, 2009	36.40	36.40	34.97	35.15	449,193	-1.52(-4.15%)
Apr 13, 2009	36.35	36.99	35.84	36.67	677,335	+1.89(+5.44%)
Apr 09, 2009	36.63	36.63	34.50	34.78	715,478	-1.11(-3.08%)
Apr 08, 2009	35.66	36.44	34.69	35.89	665,168	+0.69(+1.97%)
Apr 07, 2009	36.21	36.90	35.20	35.20	612,074	-0.78(-2.18%)
Apr 06, 2009	36.44	37.13	35.43	35.98	883,473	-1.75(-4.65%)
Apr 03, 2009	41.28	41.33	37.18	37.73	804,115	-3.55(-8.60%)
Apr 02, 2009	41.05	41.28	39.49	41.28	1,039,777	-0.88(-2.08%)
Apr 01, 2009	41.61	42.44	41.10	42.16	838,042	+0.65(+1.56%)
Mar 31, 2009	41.38	42.25	40.18	41.52	657,136	+0.88(+2.16%)
Mar 30, 2009	42.16	42.76	39.76	40.64	708,298	-1.34(-3.19%)
Mar 26, 2009	44.70	44.74	41.65	41.98	1,089,211	-0.74(-1.73%)
Mar 25, 2009	41.15	42.71	40.36	42.71	993,592	+2.26(+5.59%)
Mar 24, 2009	39.12	41.42	37.83	40.45	1,103,701	+1.01(+2.57%)
Mar 23, 2009	39.07	40.32	39.02	39.44	837,947	+1.75(+4.65%)
Mar 20, 2009	39.39	39.85	37.69	37.69	880,558	-2.81(-6.95%)
Mar 19, 2009	38.98	41.42	38.66	40.50	970,917	+3.04(+8.13%)
Mar 18, 2009	32.66	37.46	31.83	37.46	891,159	+4.38(+13.25%)
Mar 17, 2009	33.86	34.21	32.52	33.07	321,563	-1.61(-4.65%)
Mar 16, 2009	34.60	35.75	34.13	34.69	278,684	-0.65(-1.83%)
Mar 13, 2009	35.70	36.53	34.55	35.33	0	+0.46(+1.32%)
Mar 12, 2009	33.86	34.87	33.49	34.87	371,484	+2.21(+6.78%)
Mar 11, 2009	33.90	34.69	32.61	32.66	736,866	-0.83(-2.48%)
Mar 10, 2009	37.18	37.41	32.75	33.49	822,155	-3.92(-10.48%)
Mar 09, 2009	38.42	38.42	36.81	37.41	371,417	-0.92(-2.41%)
Mar 06, 2009	40.87	40.87	38.19	38.33	0	-1.48(-3.71%)
Mar 05, 2009	38.01	40.41	37.64	39.81	674,310	+2.21(+5.89%)
Mar 04, 2009	38.24	39.16	36.95	37.59	529,753	+1.66(+4.62%)

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.