Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	42.83	43.25	42.68	42.99	183,738	+0.64(+1.51%)
May 28, 2009	41.93	42.58	41.59	42.35	119,772	+0.55(+1.32%)
May 27, 2009	42.03	42.15	41.60	41.80	177,493	-0.05(-0.12%)
May 26, 2009	41.48	42.64	41.48	41.85	148,965	+0.13(+0.31%)
May 22, 2009	42.47	42.89	41.58	41.72	134,794	-0.49(-1.16%)
May 21, 2009	42.58	42.58	41.92	42.21	117,014	-0.48(-1.12%)
May 20, 2009	42.54	43.00	42.13	42.69	133,016	+0.51(+1.21%)
May 19, 2009	41.64	42.38	41.41	42.18	132,326	+0.71(+1.71%)
May 18, 2009	41.03	41.54	40.83	41.47	114,019	+1.20(+2.98%)
May 15, 2009	39.76	40.43	39.74	40.27	106,779	+0.71(+1.79%)
May 14, 2009	39.60	39.76	38.80	39.56	156,020	-0.01(-0.03%)
May 13, 2009	40.50	40.92	39.35	39.57	199,016	-0.93(-2.30%)
May 12, 2009	41.51	41.51	40.05	40.50	157,729	-0.40(-0.98%)
May 11, 2009	40.63	41.43	40.18	40.90	113,078	-0.39(-0.94%)
May 08, 2009	40.00	41.44	39.99	41.29	149,982	+1.27(+3.17%)
May 07, 2009	41.04	41.04	39.75	40.02	218,427	-1.37(-3.31%)
May 06, 2009	42.17	42.69	41.00	41.39	242,006	-0.65(-1.55%)
May 05, 2009	41.40	42.40	41.18	42.04	311,547	+0.71(+1.72%)
May 04, 2009	40.00	41.34	39.73	41.33	395,664	+1.64(+4.13%)
May 01, 2009	38.75	39.76	38.22	39.69	178,827	+1.23(+3.20%)
Apr 30, 2009	39.30	39.78	38.33	38.46	151,044	-0.46(-1.18%)
Apr 29, 2009	38.08	39.12	38.07	38.92	228,704	+1.02(+2.69%)
Apr 28, 2009	37.50	38.24	37.40	37.90	198,842	+0.38(+1.01%)
Apr 27, 2009	36.51	37.65	36.40	37.52	271,725	+0.80(+2.18%)
Apr 24, 2009	36.45	37.09	36.10	36.72	442,702	+0.48(+1.32%)
Apr 23, 2009	36.59	36.59	36.09	36.24	220,263	-0.16(-0.44%)
Apr 22, 2009	36.00	36.63	35.93	36.40	204,134	+0.03(+0.08%)
Apr 21, 2009	35.72	36.53	35.56	36.37	413,037	+0.51(+1.42%)
Apr 20, 2009	35.73	36.16	35.48	35.86	186,324	-0.19(-0.53%)
Apr 17, 2009	35.57	36.23	35.57	36.05	221,111	+0.48(+1.35%)
Apr 16, 2009	36.12	36.12	35.43	35.57	197,686	-0.18(-0.50%)
Apr 15, 2009	35.85	36.04	35.57	35.75	138,376	-0.24(-0.67%)
Apr 14, 2009	35.71	36.10	35.60	35.99	238,624	+0.33(+0.93%)
Apr 13, 2009	35.66	36.09	35.65	35.66	300,378	+0.01(+0.03%)
Apr 09, 2009	36.00	36.00	35.58	35.65	146,392	+0.06(+0.17%)
Apr 08, 2009	35.13	35.97	35.13	35.59	135,349	+0.22(+0.62%)
Apr 07, 2009	35.53	35.89	35.26	35.37	188,789	-0.63(-1.75%)
Apr 06, 2009	35.92	36.12	35.51	36.00	226,309	-0.08(-0.22%)
Apr 03, 2009	35.98	36.22	35.50	36.08	165,864	+0.19(+0.53%)
Apr 02, 2009	36.00	36.20	35.76	35.89	284,212	-0.08(-0.22%)
Apr 01, 2009	35.50	36.00	35.01	35.97	208,442	+0.31(+0.87%)
Mar 31, 2009	35.28	36.08	35.05	35.66	222,510	+0.60(+1.71%)
Mar 30, 2009	35.51	35.88	35.00	35.06	529,791	-0.84(-2.34%)
Mar 26, 2009	35.97	36.24	35.77	35.90	2,577,727	-2.03(-5.35%)
Mar 25, 2009	39.30	39.34	37.46	37.93	272,424	-0.57(-1.48%)
Mar 24, 2009	37.71	39.47	37.60	38.50	176,415	+0.26(+0.68%)
Mar 23, 2009	38.45	38.83	38.24	38.24	242,602	+0.33(+0.87%)
Mar 20, 2009	39.00	39.00	37.87	37.91	89,911	-0.81(-2.09%)
Mar 19, 2009	38.88	39.24	38.25	38.72	104,479	+0.13(+0.34%)
Mar 18, 2009	38.88	38.94	37.24	38.59	95,232	+0.08(+0.21%)
Mar 17, 2009	38.54	39.08	36.71	38.51	173,369	-0.02(-0.05%)
Mar 16, 2009	39.33	39.33	37.23	38.53	182,378	+1.03(+2.75%)
Mar 13, 2009	37.75	38.70	37.01	37.50	0	-0.07(-0.19%)
Mar 12, 2009	35.76	38.00	35.14	37.57	230,926	+2.43(+6.92%)
Mar 11, 2009	34.71	36.25	34.71	35.14	188,223	+1.15(+3.38%)
Mar 10, 2009	33.60	34.58	33.39	33.99	240,242	+0.51(+1.52%)
Mar 09, 2009	32.84	33.90	32.41	33.48	266,961	+0.28(+0.84%)
Mar 06, 2009	34.62	35.90	32.00	33.20	0	-1.58(-4.54%)
Mar 05, 2009	36.18	36.18	34.35	34.78	118,727	-1.54(-4.24%)
Mar 04, 2009	35.27	37.21	35.27	36.32	180,457	-0.45(-1.22%)

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.