Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	41.80	42.32	41.46	42.29	2,109,932	+0.74(+1.78%)
May 28, 2009	41.35	41.71	40.71	41.55	1,441,129	+0.53(+1.28%)
May 27, 2009	41.80	41.98	40.98	41.03	1,518,825	-0.79(-1.88%)
May 26, 2009	40.33	41.84	40.32	41.81	2,661,430	+1.16(+2.86%)
May 22, 2009	40.83	41.09	40.51	40.65	1,043,582	-0.09(-0.21%)
May 21, 2009	40.84	41.03	40.30	40.73	1,591,462	-0.66(-1.59%)
May 20, 2009	41.97	42.43	41.31	41.40	1,423,110	-0.21(-0.51%)
May 19, 2009	41.62	41.99	41.44	41.61	1,473,657	-0.02(-0.06%)
May 18, 2009	40.82	41.66	40.73	41.63	1,221,841	+1.25(+3.09%)
May 15, 2009	40.75	41.03	40.17	40.38	1,130,972	-0.42(-1.04%)
May 14, 2009	40.43	41.07	40.27	40.81	887,911	+0.46(+1.15%)
May 13, 2009	40.93	41.02	40.32	40.34	857,966	-1.17(-2.82%)
May 12, 2009	41.94	42.02	41.01	41.51	1,016,773	-0.24(-0.56%)
May 11, 2009	41.87	42.09	41.60	41.75	916,108	-0.73(-1.72%)
May 08, 2009	42.04	42.60	41.73	42.48	1,475,730	+1.05(+2.52%)
May 07, 2009	42.57	42.61	41.21	41.43	2,197,413	-0.64(-1.51%)
May 06, 2009	42.02	42.17	41.43	42.07	1,368,490	+0.66(+1.59%)
May 05, 2009	41.51	41.65	41.15	41.41	965,911	-0.23(-0.56%)
May 04, 2009	40.60	41.70	40.48	41.64	1,165,604	+1.40(+3.47%)
May 01, 2009	40.07	40.40	39.74	40.25	1,197,268	+0.19(+0.47%)
Apr 30, 2009	40.53	40.84	39.90	40.06	2,822,575	+0.06(+0.16%)
Apr 29, 2009	39.53	40.47	39.48	40.00	1,948,995	+0.80(+2.05%)
Apr 28, 2009	38.82	39.59	38.74	39.19	962,090	-0.04(-0.10%)
Apr 27, 2009	39.19	39.75	39.05	39.23	996,537	-0.37(-0.93%)
Apr 24, 2009	39.27	39.90	39.10	39.60	2,106,258	+0.68(+1.74%)
Apr 23, 2009	38.79	39.00	38.23	38.93	1,343,781	+0.24(+0.61%)
Apr 22, 2009	38.47	39.51	38.39	38.69	1,754,610	-0.17(-0.42%)
Apr 21, 2009	37.77	38.87	37.72	38.86	1,707,937	+0.86(+2.28%)
Apr 20, 2009	39.08	39.13	37.99	37.99	2,269,219	-1.78(-4.49%)
Apr 17, 2009	39.65	40.03	39.33	39.78	1,845,647	+0.19(+0.48%)
Apr 16, 2009	39.16	39.77	38.66	39.59	2,274,161	+0.75(+1.94%)
Apr 15, 2009	38.19	38.90	38.10	38.83	1,647,466	+0.39(+1.00%)
Apr 14, 2009	38.79	39.11	38.32	38.45	1,396,857	-0.76(-1.94%)
Apr 13, 2009	38.71	39.43	38.56	39.21	1,200,081	+0.05(+0.12%)
Apr 09, 2009	38.54	39.16	38.40	39.16	1,650,276	+1.59(+4.23%)
Apr 08, 2009	37.31	37.72	37.09	37.58	1,361,845	+0.50(+1.34%)
Apr 07, 2009	37.46	37.63	37.06	37.08	1,161,545	-0.91(-2.40%)
Apr 06, 2009	38.02	38.14	37.49	37.99	1,546,658	-0.43(-1.12%)
Apr 03, 2009	38.05	38.44	37.65	38.42	1,683,306	+0.35(+0.93%)
Apr 02, 2009	37.73	38.50	37.59	38.07	5,599,288	+1.27(+3.46%)
Apr 01, 2009	35.66	36.95	35.53	36.80	1,644,396	+0.74(+2.05%)
Mar 31, 2009	36.14	36.82	35.90	36.06	3,139,829	+0.28(+0.79%)
Mar 30, 2009	36.21	36.29	35.41	35.78	4,908,408	-2.04(-5.40%)
Mar 26, 2009	37.31	37.86	37.01	37.82	2,282,508	+0.92(+2.49%)
Mar 25, 2009	36.84	37.50	35.85	36.90	1,779,822	+0.38(+1.03%)
Mar 24, 2009	36.89	37.34	36.50	36.52	1,913,337	-1.08(-2.86%)
Mar 23, 2009	36.42	37.60	36.36	37.60	1,975,204	+2.55(+7.29%)
Mar 20, 2009	36.04	36.08	34.97	35.04	1,523,977	-0.82(-2.28%)
Mar 19, 2009	36.73	36.74	35.74	35.86	2,200,137	-0.35(-0.98%)
Mar 18, 2009	35.29	36.66	34.94	36.22	2,469,868	+0.73(+2.06%)
Mar 17, 2009	34.40	35.48	34.15	35.48	2,828,870	+1.11(+3.22%)
Mar 16, 2009	34.93	35.31	34.32	34.38	2,908,720	-0.15(-0.43%)
Mar 13, 2009	34.46	34.62	33.87	34.53	0	+0.28(+0.83%)
Mar 12, 2009	32.86	34.35	32.55	34.24	1,271,677	+1.36(+4.13%)
Mar 11, 2009	33.05	33.39	32.53	32.88	1,554,351	+0.16(+0.48%)
Mar 10, 2009	31.52	32.77	31.40	32.73	2,640,171	+1.93(+6.25%)
Mar 09, 2009	30.79	31.68	30.65	30.80	2,678,171	-0.40(-1.28%)
Mar 06, 2009	31.45	31.85	30.38	31.20	0	+0.04(+0.13%)
Mar 05, 2009	31.72	32.11	31.11	31.16	1,616,896	-1.33(-4.09%)
Mar 04, 2009	32.30	33.02	31.92	32.49	2,387,528	+0.47(+1.47%)

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.