Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	41.85	42.17	41.11	41.80	8,467,632	+0.37(+0.89%)
May 28, 2009	39.57	41.64	39.26	41.43	9,780,682	+1.58(+3.96%)
May 27, 2009	41.15	41.58	39.74	39.85	7,240,422	-0.75(-1.84%)
May 26, 2009	38.91	40.65	38.38	40.60	7,613,604	+1.10(+2.80%)
May 22, 2009	39.79	40.44	39.27	39.49	4,606,235	-0.10(-0.25%)
May 21, 2009	40.22	40.40	38.81	39.59	7,367,043	-1.26(-3.09%)
May 20, 2009	41.80	42.97	40.71	40.86	9,601,523	-0.22(-0.55%)
May 19, 2009	40.71	41.93	40.46	41.08	7,414,324	+0.42(+1.02%)
May 18, 2009	39.34	40.90	39.08	40.66	6,753,160	+2.00(+5.16%)
May 15, 2009	40.70	40.92	38.37	38.67	9,926,341	-2.32(-5.66%)
May 14, 2009	40.68	41.31	39.77	40.99	8,545,115	-0.15(-0.35%)
May 13, 2009	42.24	42.47	40.57	41.13	10,249,142	-0.75(-1.78%)
May 12, 2009	42.37	43.02	41.03	41.88	14,538,071	+0.01(+0.02%)
May 11, 2009	41.49	42.17	40.82	41.87	9,260,947	-0.31(-0.74%)
May 08, 2009	40.44	42.95	40.38	42.19	12,047,786	+2.48(+6.24%)
May 07, 2009	41.28	42.21	39.22	39.71	11,414,471	-0.62(-1.54%)
May 06, 2009	38.58	40.67	37.72	40.33	17,636,478	+4.32(+11.99%)
May 05, 2009	37.38	37.62	35.28	36.01	9,456,336	-1.78(-4.72%)
May 04, 2009	37.55	37.85	37.44	37.80	9,584,568	+2.01(+5.61%)
May 01, 2009	34.43	35.99	34.21	35.79	7,828,264	+1.51(+4.42%)
Apr 30, 2009	35.06	35.35	33.44	34.27	8,415,530	-0.46(-1.33%)
Apr 29, 2009	34.04	35.45	33.72	34.74	6,813,937	+1.02(+3.04%)
Apr 28, 2009	33.04	34.11	32.80	33.71	4,906,775	+0.05(+0.16%)
Apr 27, 2009	33.78	34.28	33.33	33.66	5,892,261	-0.95(-2.75%)
Apr 24, 2009	34.20	35.03	34.00	34.61	7,769,780	+0.89(+2.63%)
Apr 23, 2009	33.36	33.76	32.79	33.72	6,920,434	+0.82(+2.49%)
Apr 22, 2009	32.79	33.71	32.20	32.90	7,036,658	-0.08(-0.24%)
Apr 21, 2009	31.54	33.27	31.12	32.98	7,956,883	+1.06(+3.31%)
Apr 20, 2009	33.68	33.83	31.80	31.93	7,480,095	-2.54(-7.38%)
Apr 17, 2009	33.00	34.70	32.64	34.47	11,467,366	+1.48(+4.49%)
Apr 16, 2009	33.33	33.33	32.22	32.99	6,655,893	+0.00(+0.00%)
Apr 15, 2009	32.60	33.35	32.24	32.99	7,181,764	+0.11(+0.34%)
Apr 14, 2009	31.87	33.83	31.84	32.88	12,572,388	+0.61(+1.91%)
Apr 13, 2009	31.70	32.53	31.04	32.26	7,351,456	-0.07(-0.20%)
Apr 09, 2009	32.11	32.72	31.49	32.33	7,430,787	+1.29(+4.15%)
Apr 08, 2009	30.60	31.56	29.88	31.04	7,214,236	+0.42(+1.38%)
Apr 07, 2009	31.21	31.39	30.31	30.62	7,974,655	-1.37(-4.28%)
Apr 06, 2009	32.62	32.90	31.33	31.99	8,504,000	-1.03(-3.12%)
Apr 03, 2009	32.05	33.36	31.93	33.02	9,209,162	+1.02(+3.20%)
Apr 02, 2009	31.48	32.59	31.48	31.99	10,000,236	+1.27(+4.13%)
Apr 01, 2009	28.97	30.89	28.65	30.72	9,188,701	+1.18(+4.01%)
Mar 31, 2009	29.86	30.39	29.40	29.54	9,272,962	+0.05(+0.16%)
Mar 30, 2009	29.48	29.83	28.93	29.49	8,902,920	-2.51(-7.85%)
Mar 26, 2009	33.34	33.91	31.42	32.01	13,186,678	-0.68(-2.08%)
Mar 25, 2009	32.90	33.37	31.66	32.69	8,428,339	-0.09(-0.28%)
Mar 24, 2009	33.87	34.04	32.53	32.78	9,707,209	-1.62(-4.71%)
Mar 23, 2009	33.40	34.42	33.20	34.40	11,287,626	+2.93(+9.33%)
Mar 20, 2009	32.79	32.99	31.09	31.46	11,146,760	-0.87(-2.70%)
Mar 19, 2009	31.97	33.17	31.95	32.34	13,132,603	+0.98(+3.12%)
Mar 18, 2009	31.04	31.70	29.47	31.36	11,117,657	-0.01(-0.02%)
Mar 17, 2009	30.64	31.36	29.86	31.36	9,646,727	+0.73(+2.37%)
Mar 16, 2009	29.76	31.65	29.52	30.64	10,738,930	+0.78(+2.61%)
Mar 13, 2009	29.66	30.78	29.42	29.86	0	+0.70(+2.40%)
Mar 12, 2009	27.83	29.28	27.57	29.16	9,968,431	+1.20(+4.28%)
Mar 11, 2009	26.61	28.52	26.55	27.96	14,280,059	+1.26(+4.70%)
Mar 10, 2009	26.45	27.10	25.81	26.70	13,490,150	+1.03(+4.02%)
Mar 09, 2009	26.06	27.25	25.48	25.67	10,192,244	-0.71(-2.71%)
Mar 06, 2009	27.78	28.30	25.53	26.39	0	-0.86(-3.15%)
Mar 05, 2009	27.49	28.60	26.78	27.25	12,587,300	-1.00(-3.56%)
Mar 04, 2009	27.95	29.26	27.76	28.25	15,408,869	+2.18(+8.37%)

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.