Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	46.40	46.81	46.22	46.79	10,115	+1.37(+3.03%)
May 28, 2009	45.02	45.42	44.95	45.42	6,095	+0.67(+1.49%)
May 27, 2009	45.79	46.02	44.61	44.75	7,043	-1.02(-2.23%)
May 26, 2009	44.33	45.89	44.33	45.77	22,147	+0.58(+1.28%)
May 22, 2009	44.89	45.28	44.84	45.19	2,746	+1.25(+2.84%)
May 21, 2009	44.04	44.50	43.94	43.94	2,303	-1.87(-4.08%)
May 20, 2009	45.60	46.30	45.57	45.81	18,957	+0.30(+0.66%)
May 19, 2009	45.33	45.73	45.12	45.51	5,610	+0.72(+1.61%)
May 18, 2009	43.83	44.79	43.83	44.79	1,585	+1.89(+4.41%)
May 15, 2009	43.35	43.35	42.90	42.90	1,200	-0.95(-2.17%)
May 14, 2009	43.32	43.90	43.32	43.85	3,933	+0.98(+2.30%)
May 13, 2009	43.26	43.40	42.63	42.87	1,858	-1.94(-4.33%)
May 12, 2009	44.83	44.83	44.26	44.80	1,964	+0.62(+1.41%)
May 11, 2009	44.95	44.95	44.18	44.18	1,500	-1.77(-3.84%)
May 08, 2009	45.59	45.95	45.29	45.95	6,000	+1.50(+3.37%)
May 07, 2009	45.40	45.40	44.23	44.45	4,963	-0.27(-0.61%)
May 06, 2009	43.89	44.89	43.76	44.72	18,216	+1.83(+4.27%)
May 05, 2009	43.51	43.51	42.85	42.89	2,990	-0.57(-1.31%)
May 04, 2009	43.46	43.46	43.46	43.46	14,828	+2.51(+6.13%)
May 01, 2009	40.89	41.35	40.80	40.95	1,523	+0.21(+0.52%)
Apr 30, 2009	41.18	41.40	40.68	40.74	5,767	+0.24(+0.59%)
Apr 29, 2009	39.97	40.88	39.63	40.50	4,568	+1.22(+3.11%)
Apr 28, 2009	39.07	39.50	38.94	39.28	6,046	-0.40(-1.01%)
Apr 27, 2009	39.95	40.20	39.56	39.68	5,950	-0.98(-2.41%)
Apr 24, 2009	40.54	41.05	40.54	40.66	1,961	+0.66(+1.66%)
Apr 23, 2009	40.12	40.20	39.80	40.00	3,583	-0.09(-0.23%)
Apr 22, 2009	39.29	40.09	39.29	40.09	1,977	+0.14(+0.35%)
Apr 21, 2009	38.53	39.95	38.53	39.95	4,688	+1.19(+3.07%)
Apr 20, 2009	40.04	40.04	38.76	38.76	5,485	-2.41(-5.85%)
Apr 17, 2009	41.32	41.37	40.77	41.17	2,859	-0.23(-0.56%)
Apr 16, 2009	41.19	41.40	40.84	41.40	5,627	+0.21(+0.51%)
Apr 15, 2009	40.35	41.19	40.16	41.19	4,265	+0.91(+2.27%)
Apr 14, 2009	40.38	41.03	40.23	40.28	9,928	-0.59(-1.45%)
Apr 13, 2009	40.32	41.18	40.00	40.87	7,134	+0.93(+2.33%)
Apr 09, 2009	39.63	40.10	39.55	39.94	11,574	+1.20(+3.10%)
Apr 08, 2009	39.20	39.20	38.66	38.74	1,161	-0.46(-1.17%)
Apr 07, 2009	39.50	39.50	39.06	39.20	4,549	-0.24(-0.61%)
Apr 06, 2009	39.38	39.66	39.20	39.44	31,483	-0.28(-0.70%)
Apr 03, 2009	38.98	39.85	38.98	39.72	2,745	+0.36(+0.91%)
Apr 02, 2009	39.49	40.15	39.36	39.36	4,094	+1.53(+4.04%)
Apr 01, 2009	36.79	37.83	36.79	37.83	2,652	+0.44(+1.18%)
Mar 31, 2009	37.27	37.61	37.23	37.39	627	+1.54(+4.30%)
Mar 30, 2009	36.37	36.38	35.67	35.85	13,951	-2.94(-7.58%)
Mar 26, 2009	38.43	38.85	38.20	38.79	5,428	+1.10(+2.92%)
Mar 25, 2009	37.50	39.05	36.97	37.69	33,900	+0.29(+0.77%)
Mar 24, 2009	38.50	38.50	37.40	37.40	1,747	-0.45(-1.19%)
Mar 23, 2009	37.03	37.85	37.03	37.85	7,808	+2.59(+7.36%)
Mar 20, 2009	35.90	36.02	35.26	35.26	4,330	-0.56(-1.56%)
Mar 19, 2009	36.30	36.30	35.75	35.82	21,642	+0.32(+0.90%)
Mar 18, 2009	34.50	35.65	34.38	35.50	9,557	+0.80(+2.31%)
Mar 17, 2009	34.36	34.90	34.36	34.70	40,412	+0.63(+1.85%)
Mar 16, 2009	34.02	34.63	33.95	34.07	12,593	+0.42(+1.25%)
Mar 13, 2009	33.77	33.88	33.13	33.65	0	+0.73(+2.22%)
Mar 12, 2009	32.45	33.16	32.45	32.92	3,229	+0.82(+2.55%)
Mar 11, 2009	32.49	32.49	32.10	32.10	1,291	-0.24(-0.73%)
Mar 10, 2009	31.37	32.42	30.73	32.34	3,852	+2.18(+7.22%)
Mar 09, 2009	30.40	31.06	30.16	30.16	10,956	-1.06(-3.40%)
Mar 06, 2009	31.07	31.55	30.04	31.22	0	+0.20(+0.64%)
Mar 05, 2009	31.58	31.58	30.64	31.02	5,369	-1.52(-4.67%)
Mar 04, 2009	32.12	33.10	32.07	32.54	10,287	+1.72(+5.58%)

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.