Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	44.79	44.94	43.90	44.65	3,392,090	-0.04(-0.09%)
May 28, 2009	44.08	44.89	43.75	44.69	2,576,260	+0.49(+1.11%)
May 27, 2009	44.62	44.92	44.17	44.20	3,526,134	-0.38(-0.85%)
May 26, 2009	43.47	44.86	43.47	44.58	4,314,326	+1.11(+2.55%)
May 22, 2009	43.84	43.89	43.37	43.47	2,231,511	-0.21(-0.48%)
May 21, 2009	44.33	44.88	43.40	43.68	3,710,288	-1.04(-2.33%)
May 20, 2009	44.65	45.50	44.46	44.72	4,729,481	+0.28(+0.63%)
May 19, 2009	44.87	45.60	44.35	44.44	5,048,632	-0.69(-1.53%)
May 18, 2009	45.27	45.49	44.05	45.13	5,777,161	-0.94(-2.04%)
May 15, 2009	46.75	46.89	45.76	46.07	3,836,906	-0.95(-2.02%)
May 14, 2009	47.17	47.96	46.60	47.02	3,807,524	-0.18(-0.38%)
May 13, 2009	47.24	47.62	46.72	47.20	3,469,279	-0.67(-1.40%)
May 12, 2009	47.85	48.12	47.40	47.87	3,746,459	+0.21(+0.44%)
May 11, 2009	47.76	48.08	47.18	47.66	3,021,883	-0.61(-1.26%)
May 08, 2009	47.86	48.34	47.48	48.27	3,943,572	+0.80(+1.69%)
May 07, 2009	48.01	48.25	47.07	47.47	4,495,536	-0.14(-0.29%)
May 06, 2009	47.95	47.95	47.00	47.61	3,871,598	+0.08(+0.17%)
May 05, 2009	46.83	47.72	46.77	47.53	3,077,503	+0.56(+1.19%)
May 04, 2009	45.75	46.97	45.64	46.97	5,112,114	+1.30(+2.85%)
May 01, 2009	45.12	46.00	45.12	45.67	2,995,999	+0.44(+0.97%)
Apr 30, 2009	46.49	46.65	44.84	45.23	5,877,337	-0.93(-2.01%)
Apr 29, 2009	45.07	46.57	44.94	46.16	3,389,553	+1.24(+2.76%)
Apr 28, 2009	44.54	45.68	43.81	44.92	3,441,602	-0.01(-0.02%)
Apr 27, 2009	43.63	45.74	43.63	44.93	4,193,039	+1.11(+2.53%)
Apr 24, 2009	43.93	44.15	43.11	43.82	7,206,985	-0.22(-0.50%)
Apr 23, 2009	44.50	44.93	42.61	44.04	5,836,849	+2.74(+6.63%)
Apr 22, 2009	41.35	42.17	40.75	41.30	3,561,289	+0.16(+0.39%)
Apr 21, 2009	41.50	41.72	40.77	41.14	3,792,755	-0.09(-0.22%)
Apr 20, 2009	42.30	42.41	41.13	41.23	4,047,953	-1.28(-3.01%)
Apr 17, 2009	43.47	43.84	42.40	42.51	4,958,738	-0.77(-1.78%)
Apr 16, 2009	41.99	43.52	41.99	43.28	3,501,235	+1.07(+2.53%)
Apr 15, 2009	41.73	42.52	41.73	42.21	3,280,612	+0.18(+0.43%)
Apr 14, 2009	41.80	42.45	41.42	42.03	3,243,388	-0.04(-0.10%)
Apr 13, 2009	42.01	42.57	41.46	42.07	2,511,810	-0.42(-0.99%)
Apr 09, 2009	42.63	43.19	42.17	42.49	3,857,527	+0.73(+1.75%)
Apr 08, 2009	41.10	41.82	40.73	41.76	5,077,432	+0.88(+2.15%)
Apr 07, 2009	40.89	41.90	40.42	40.88	5,055,000	-0.78(-1.87%)
Apr 06, 2009	38.10	41.72	38.00	41.66	7,184,047	+3.19(+8.29%)
Apr 03, 2009	39.62	39.84	38.03	38.47	4,925,703	-1.65(-4.11%)
Apr 02, 2009	40.02	40.78	39.41	40.12	3,379,623	+0.69(+1.75%)
Apr 01, 2009	38.94	39.67	38.55	39.43	3,136,771	+0.49(+1.26%)
Mar 31, 2009	39.16	39.73	38.62	38.94	5,019,442	+0.14(+0.36%)
Mar 30, 2009	38.81	39.33	38.25	38.80	3,796,274	-1.30(-3.24%)
Mar 26, 2009	38.45	40.16	38.20	40.10	8,451,800	+2.87(+7.71%)
Mar 25, 2009	36.30	37.50	36.25	37.23	5,899,247	+1.20(+3.33%)
Mar 24, 2009	35.05	36.41	35.03	36.03	10,691,155	+0.73(+2.07%)
Mar 23, 2009	35.30	35.33	35.13	35.30	7,266,742	-0.05(-0.14%)
Mar 20, 2009	36.38	36.46	35.19	35.35	6,591,884	-0.73(-2.04%)
Mar 19, 2009	36.73	36.73	35.85	36.09	3,990,889	-0.24(-0.67%)
Mar 18, 2009	35.32	36.63	34.86	36.33	4,754,626	+0.94(+2.66%)
Mar 17, 2009	34.83	35.39	34.05	35.39	3,380,871	+0.75(+2.17%)
Mar 16, 2009	34.00	35.46	33.71	34.64	5,441,067	+0.82(+2.42%)
Mar 13, 2009	35.10	35.10	33.50	33.82	0	-1.02(-2.93%)
Mar 12, 2009	33.60	35.33	33.20	34.84	6,144,628	+1.27(+3.78%)
Mar 11, 2009	34.75	34.99	33.52	33.57	4,523,939	-1.04(-3.00%)
Mar 10, 2009	34.27	34.67	33.56	34.61	5,267,188	+0.80(+2.37%)
Mar 09, 2009	34.50	34.62	33.64	33.81	5,181,952	-1.07(-3.07%)
Mar 06, 2009	36.01	36.60	34.31	34.88	0	-0.91(-2.54%)
Mar 05, 2009	36.65	37.10	35.62	35.79	5,094,962	-1.61(-4.30%)
Mar 04, 2009	36.86	38.13	35.96	37.40	4,880,700	-0.31(-0.82%)

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.