Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	52.53	52.70	51.73	52.61	4,778,317	+0.23(+0.44%)
May 28, 2009	51.86	52.57	50.95	52.38	5,009,605	+0.94(+1.83%)
May 27, 2009	52.84	53.20	51.43	51.44	4,974,084	-1.30(-2.46%)
May 26, 2009	51.04	53.03	50.64	52.74	5,329,366	+1.70(+3.33%)
May 22, 2009	50.78	51.76	50.52	51.04	4,294,959	+0.28(+0.55%)
May 21, 2009	51.04	51.18	49.90	50.76	6,168,152	-0.98(-1.89%)
May 20, 2009	52.69	52.89	51.59	51.74	6,130,847	-0.56(-1.07%)
May 19, 2009	52.84	53.17	52.21	52.30	5,573,133	-0.68(-1.28%)
May 18, 2009	51.16	53.07	51.16	52.98	5,987,700	+1.70(+3.32%)
May 15, 2009	51.38	51.94	50.92	51.28	7,094,639	-0.23(-0.45%)
May 14, 2009	50.80	52.05	50.75	51.51	6,675,128	+0.90(+1.78%)
May 13, 2009	51.44	51.44	49.87	50.61	8,069,269	-2.23(-4.22%)
May 12, 2009	52.89	53.07	51.74	52.84	6,528,033	+0.34(+0.65%)
May 11, 2009	52.70	53.13	52.11	52.50	5,339,790	-1.05(-1.96%)
May 08, 2009	52.42	53.61	51.03	53.55	7,328,632	+1.83(+3.54%)
May 07, 2009	52.28	52.75	51.20	51.72	6,311,082	-0.57(-1.09%)
May 06, 2009	52.34	52.85	51.51	52.29	4,989,135	+0.46(+0.89%)
May 05, 2009	50.90	51.90	50.90	51.83	4,930,292	+0.65(+1.27%)
May 04, 2009	49.62	51.40	49.62	51.18	6,941,544	+1.66(+3.35%)
May 01, 2009	49.27	49.79	48.66	49.52	4,495,236	+0.68(+1.39%)
Apr 30, 2009	49.48	50.28	48.52	48.84	6,544,664	-0.07(-0.14%)
Apr 29, 2009	48.47	49.66	48.15	48.91	5,533,731	+0.94(+1.96%)
Apr 28, 2009	47.69	48.56	47.34	47.97	3,581,796	-0.49(-1.01%)
Apr 27, 2009	48.87	49.34	48.16	48.46	4,781,916	-0.91(-1.84%)
Apr 24, 2009	48.26	49.68	47.84	49.37	7,701,329	+1.33(+2.77%)
Apr 23, 2009	46.79	48.15	46.26	48.04	8,005,515	+1.15(+2.45%)
Apr 22, 2009	47.63	48.44	46.84	46.89	8,228,654	-1.01(-2.11%)
Apr 21, 2009	47.25	48.85	46.99	47.90	10,770,734	+2.09(+4.56%)
Apr 20, 2009	46.63	46.77	45.50	45.81	5,878,808	-1.51(-3.19%)
Apr 17, 2009	47.74	48.26	47.28	47.32	6,684,552	-0.18(-0.38%)
Apr 16, 2009	47.16	47.88	45.97	47.50	5,616,514	+0.74(+1.58%)
Apr 15, 2009	45.40	47.20	45.31	46.76	6,056,281	+1.21(+2.66%)
Apr 14, 2009	46.00	46.26	45.17	45.55	6,048,890	-0.84(-1.81%)
Apr 13, 2009	46.84	46.84	45.54	46.39	5,079,911	-0.90(-1.90%)
Apr 09, 2009	45.81	47.50	45.74	47.29	7,804,027	+2.67(+5.98%)
Apr 08, 2009	45.28	45.38	43.89	44.62	6,741,261	-0.54(-1.20%)
Apr 07, 2009	45.58	46.08	44.90	45.16	5,858,530	-1.15(-2.48%)
Apr 06, 2009	45.30	46.36	44.63	46.31	5,578,352	+0.68(+1.49%)
Apr 03, 2009	46.26	46.32	44.95	45.63	6,503,461	-0.31(-0.67%)
Apr 02, 2009	44.93	46.75	44.69	45.94	10,199,816	+2.06(+4.69%)
Apr 01, 2009	42.45	44.18	42.06	43.88	7,209,673	+0.90(+2.09%)
Mar 31, 2009	42.63	43.86	42.60	42.98	6,441,185	+0.38(+0.89%)
Mar 30, 2009	43.60	43.91	42.14	42.60	6,530,893	-2.87(-6.31%)
Mar 26, 2009	43.80	45.59	43.56	45.47	9,179,186	+1.78(+4.07%)
Mar 25, 2009	43.49	44.71	42.72	43.69	10,556,002	+0.48(+1.11%)
Mar 24, 2009	42.96	43.88	42.83	43.21	6,323,205	-0.27(-0.62%)
Mar 23, 2009	42.43	43.55	42.25	43.48	7,866,308	+2.95(+7.28%)
Mar 20, 2009	41.61	41.92	40.39	40.53	10,383,833	-0.96(-2.31%)
Mar 19, 2009	42.27	42.27	40.89	41.49	7,088,853	-0.39(-0.94%)
Mar 18, 2009	41.49	42.48	40.47	41.88	8,683,542	+0.17(+0.41%)
Mar 17, 2009	41.20	41.73	40.20	41.71	7,257,521	+0.59(+1.43%)
Mar 16, 2009	40.89	42.22	40.80	41.12	8,389,112	+0.55(+1.36%)
Mar 13, 2009	41.46	41.92	40.30	40.57	0	-1.23(-2.94%)
Mar 12, 2009	40.82	41.99	40.00	41.80	7,692,375	+0.74(+1.80%)
Mar 11, 2009	40.85	41.69	40.35	41.06	10,084,732	+0.27(+0.66%)
Mar 10, 2009	38.29	40.79	37.93	40.79	12,141,499	+3.23(+8.60%)
Mar 09, 2009	38.03	38.75	37.40	37.56	7,758,952	-0.98(-2.54%)
Mar 06, 2009	38.24	38.78	37.74	38.54	0	+0.62(+1.64%)
Mar 05, 2009	38.09	38.87	37.61	37.92	10,798,450	-1.24(-3.17%)
Mar 04, 2009	39.17	39.84	38.88	39.16	9,739,889	-0.03(-0.08%)

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.