Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	52.99	53.62	52.20	53.40	2,582,002	+0.41(+0.77%)
May 28, 2009	52.00	53.15	51.48	52.99	2,941,247	+0.77(+1.48%)
May 27, 2009	53.26	53.29	52.16	52.21	2,623,569	-0.95(-1.78%)
May 26, 2009	51.79	53.54	51.75	53.16	3,111,503	+1.16(+2.23%)
May 22, 2009	52.23	52.66	51.81	52.00	1,770,416	-0.03(-0.05%)
May 21, 2009	52.12	52.20	51.30	52.02	3,364,648	-0.64(-1.21%)
May 20, 2009	51.68	53.11	51.54	52.66	5,151,248	+1.24(+2.41%)
May 19, 2009	50.98	51.71	50.63	51.42	3,671,945	-0.01(-0.01%)
May 18, 2009	50.76	51.49	50.48	51.43	2,910,722	+0.40(+0.78%)
May 15, 2009	51.54	51.65	50.47	51.03	3,506,193	-0.60(-1.16%)
May 14, 2009	51.43	52.08	51.19	51.63	2,885,919	+0.22(+0.42%)
May 13, 2009	51.37	51.65	50.72	51.42	3,686,298	-0.69(-1.32%)
May 12, 2009	51.40	52.26	50.67	52.11	3,358,107	+0.80(+1.57%)
May 11, 2009	52.05	52.05	50.95	51.30	4,037,805	-1.35(-2.56%)
May 08, 2009	51.26	52.65	51.26	52.65	3,473,330	+1.77(+3.49%)
May 07, 2009	51.46	51.47	50.33	50.87	5,321,481	-0.51(-0.99%)
May 06, 2009	51.35	51.65	50.53	51.38	3,263,538	+0.51(+1.00%)
May 05, 2009	51.07	51.58	50.55	50.87	4,430,519	-0.42(-0.82%)
May 04, 2009	51.89	52.09	51.01	51.29	5,907,367	-0.80(-1.53%)
May 01, 2009	50.23	52.51	50.20	52.09	5,129,685	+1.95(+3.90%)
Apr 30, 2009	50.80	51.48	49.57	50.14	3,736,565	-0.35(-0.70%)
Apr 29, 2009	49.82	51.12	49.73	50.49	2,402,919	+1.25(+2.53%)
Apr 28, 2009	49.25	49.83	48.99	49.25	2,826,323	-0.59(-1.19%)
Apr 27, 2009	48.81	50.50	48.32	49.84	3,305,370	+0.63(+1.27%)
Apr 24, 2009	49.42	49.51	48.70	49.21	3,050,171	-0.18(-0.36%)
Apr 23, 2009	48.35	49.45	47.45	49.39	4,397,064	+1.60(+3.35%)
Apr 22, 2009	47.71	49.00	47.58	47.79	5,060,630	-0.84(-1.73%)
Apr 21, 2009	48.52	49.48	48.02	48.63	4,948,282	+0.28(+0.58%)
Apr 20, 2009	48.59	48.95	47.89	48.35	3,856,092	-0.77(-1.57%)
Apr 17, 2009	49.57	49.82	48.86	49.12	4,854,302	-0.41(-0.82%)
Apr 16, 2009	47.78	49.94	47.43	49.53	7,039,893	+2.07(+4.37%)
Apr 15, 2009	46.26	47.51	46.14	47.46	4,193,925	+0.91(+1.95%)
Apr 14, 2009	46.81	47.17	45.97	46.55	3,945,382	-0.56(-1.19%)
Apr 13, 2009	46.38	47.39	46.13	47.11	4,590,934	+0.30(+0.64%)
Apr 09, 2009	47.26	47.62	46.26	46.81	4,197,486	+0.40(+0.85%)
Apr 08, 2009	47.20	47.36	45.98	46.42	5,363,554	-0.70(-1.48%)
Apr 07, 2009	45.96	48.37	45.87	47.11	13,301,188	+0.33(+0.70%)
Apr 06, 2009	42.69	46.91	41.63	46.79	18,954,600	+3.81(+8.87%)
Apr 03, 2009	44.04	44.37	41.96	42.98	8,314,844	-1.19(-2.69%)
Apr 02, 2009	44.00	45.01	43.79	44.16	5,747,613	+1.01(+2.34%)
Apr 01, 2009	43.12	44.08	42.39	43.15	6,752,053	-0.92(-2.09%)
Mar 31, 2009	44.23	45.10	42.96	44.07	5,481,956	+0.01(+0.03%)
Mar 30, 2009	44.51	44.87	43.63	44.06	4,704,393	-2.34(-5.04%)
Mar 26, 2009	43.98	46.50	43.98	46.40	6,305,491	+2.68(+6.12%)
Mar 25, 2009	44.04	44.59	42.82	43.72	5,570,584	+0.25(+0.57%)
Mar 24, 2009	43.76	44.73	43.47	43.47	6,096,431	-0.67(-1.52%)
Mar 23, 2009	43.49	44.22	43.37	44.14	5,325,567	+0.87(+2.01%)
Mar 20, 2009	43.59	44.55	43.06	43.28	6,573,156	+0.09(+0.22%)
Mar 19, 2009	43.17	43.94	42.14	43.18	6,687,399	+0.51(+1.19%)
Mar 18, 2009	41.76	43.34	40.96	42.68	5,022,746	+0.75(+1.80%)
Mar 17, 2009	41.28	41.97	40.35	41.92	4,855,176	+0.67(+1.63%)
Mar 16, 2009	39.30	42.01	38.91	41.25	7,390,760	+2.18(+5.57%)
Mar 13, 2009	39.21	39.59	38.60	39.07	0	+0.11(+0.30%)
Mar 12, 2009	37.15	39.19	36.87	38.96	8,464,672	+1.81(+4.88%)
Mar 11, 2009	37.89	38.31	37.00	37.15	6,290,392	-0.53(-1.41%)
Mar 10, 2009	37.73	37.99	37.01	37.68	7,811,727	+0.49(+1.32%)
Mar 09, 2009	37.15	37.93	36.74	37.18	4,813,248	-0.39(-1.04%)
Mar 06, 2009	38.32	39.02	36.65	37.57	0	-0.68(-1.77%)
Mar 05, 2009	38.71	39.27	37.86	38.25	8,134,043	-1.30(-3.29%)
Mar 04, 2009	38.75	40.37	38.12	39.55	10,489,809	+1.27(+3.32%)

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.