Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	51.82	52.44	51.04	52.22	2,640,218	+0.40(+0.77%)
May 28, 2009	50.85	51.98	50.35	51.82	3,007,563	+1.11(+2.19%)
May 27, 2009	51.72	51.76	50.66	50.71	2,701,552	-0.92(-1.78%)
May 26, 2009	50.29	52.00	50.26	51.62	3,203,990	+1.13(+2.23%)
May 22, 2009	50.72	51.14	50.31	50.50	1,823,040	-0.02(-0.05%)
May 21, 2009	50.62	50.70	49.82	50.52	3,464,659	-0.62(-1.21%)
May 20, 2009	50.19	51.58	50.06	51.14	5,304,365	+1.20(+2.41%)
May 19, 2009	49.51	50.22	49.17	49.94	3,781,091	-0.01(-0.01%)
May 18, 2009	49.29	50.00	49.02	49.94	2,997,241	+0.38(+0.78%)
May 15, 2009	50.06	50.16	49.01	49.56	3,610,412	-0.58(-1.16%)
May 14, 2009	49.94	50.58	49.72	50.14	2,971,701	+0.21(+0.42%)
May 13, 2009	49.89	50.16	49.26	49.93	3,795,870	-0.67(-1.32%)
May 12, 2009	49.92	50.75	49.21	50.60	3,457,924	+0.78(+1.57%)
May 11, 2009	50.55	50.55	49.48	49.82	4,157,826	-1.31(-2.56%)
May 08, 2009	49.78	51.13	49.78	51.13	3,576,572	+1.72(+3.49%)
May 07, 2009	49.98	49.99	48.88	49.41	5,479,657	-0.50(-0.99%)
May 06, 2009	49.87	50.16	49.07	49.90	3,360,544	+0.50(+1.00%)
May 05, 2009	49.59	50.09	49.09	49.41	4,562,213	-0.41(-0.82%)
May 04, 2009	50.39	50.59	49.54	49.81	6,082,959	-0.78(-1.53%)
May 01, 2009	48.78	50.99	48.75	50.59	5,282,161	+1.90(+3.90%)
Apr 30, 2009	49.33	49.99	48.14	48.69	3,847,631	-0.34(-0.70%)
Apr 29, 2009	48.38	49.64	48.30	49.03	2,474,344	+1.21(+2.53%)
Apr 28, 2009	47.82	48.39	47.58	47.82	2,910,333	-0.58(-1.19%)
Apr 27, 2009	47.40	49.05	46.92	48.40	3,403,620	+0.61(+1.27%)
Apr 24, 2009	48.00	48.08	47.30	47.79	3,140,835	-0.17(-0.36%)
Apr 23, 2009	46.96	48.02	46.08	47.97	4,527,763	+1.56(+3.35%)
Apr 22, 2009	46.33	47.59	46.21	46.41	5,211,053	-0.82(-1.73%)
Apr 21, 2009	47.12	48.05	46.63	47.23	5,095,366	+0.27(+0.58%)
Apr 20, 2009	47.19	47.53	46.51	46.96	3,970,711	-0.75(-1.57%)
Apr 17, 2009	48.14	48.38	47.45	47.71	4,998,592	-0.40(-0.82%)
Apr 16, 2009	46.40	48.50	46.06	48.10	7,249,148	+2.02(+4.37%)
Apr 15, 2009	44.93	46.14	44.81	46.09	4,318,586	+0.88(+1.95%)
Apr 14, 2009	45.46	45.81	44.64	45.21	4,062,655	-0.55(-1.19%)
Apr 13, 2009	45.04	46.03	44.80	45.75	4,727,396	+0.29(+0.64%)
Apr 09, 2009	45.90	46.25	44.92	45.46	4,322,253	+0.38(+0.85%)
Apr 08, 2009	45.84	45.99	44.66	45.08	5,522,982	-0.68(-1.48%)
Apr 07, 2009	44.64	46.97	44.55	45.75	13,696,556	+0.32(+0.70%)
Apr 06, 2009	41.46	45.55	40.43	45.44	19,518,010	+3.70(+8.87%)
Apr 03, 2009	42.77	43.09	40.75	41.74	8,561,997	-1.15(-2.69%)
Apr 02, 2009	42.73	43.71	42.53	42.89	5,918,456	+0.98(+2.34%)
Apr 01, 2009	41.87	42.81	41.17	41.91	6,952,753	-0.89(-2.09%)
Mar 31, 2009	42.95	43.79	41.72	42.80	5,644,903	+0.01(+0.03%)
Mar 30, 2009	43.22	43.58	42.37	42.79	4,844,227	-2.27(-5.04%)
Mar 26, 2009	42.71	45.16	42.71	45.06	6,492,917	+2.60(+6.12%)
Mar 25, 2009	42.76	43.30	41.59	42.46	5,736,166	+0.24(+0.57%)
Mar 24, 2009	42.50	43.44	42.22	42.22	6,277,643	-0.65(-1.52%)
Mar 23, 2009	42.23	42.94	42.12	42.87	5,483,865	+0.84(+2.01%)
Mar 20, 2009	42.33	43.27	41.82	42.03	6,768,538	+0.09(+0.22%)
Mar 19, 2009	41.93	42.67	40.92	41.94	6,886,177	+0.49(+1.19%)
Mar 18, 2009	40.56	42.09	39.78	41.44	5,172,043	+0.73(+1.80%)
Mar 17, 2009	40.09	40.76	39.19	40.71	4,999,492	+0.65(+1.63%)
Mar 16, 2009	38.16	40.79	37.79	40.06	7,610,444	+2.11(+5.57%)
Mar 13, 2009	38.08	38.44	37.48	37.95	0	+0.11(+0.29%)
Mar 12, 2009	36.07	38.06	35.80	37.84	8,716,278	+1.76(+4.88%)
Mar 11, 2009	36.80	37.20	35.93	36.07	6,477,369	-0.51(-1.41%)
Mar 10, 2009	36.64	36.89	35.94	36.59	8,043,924	+0.48(+1.32%)
Mar 09, 2009	36.07	36.83	35.68	36.11	4,956,318	-0.38(-1.04%)
Mar 06, 2009	37.22	37.90	35.60	36.49	0	-0.66(-1.77%)
Mar 05, 2009	37.59	38.13	36.76	37.15	8,375,821	-1.26(-3.29%)
Mar 04, 2009	37.63	39.21	37.02	38.41	10,801,610	+1.23(+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.