Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	57.76	58.64	56.91	58.63	2,392,055	+1.47(+2.56%)
May 28, 2009	57.00	57.28	55.84	57.16	2,139,596	+0.93(+1.65%)
May 27, 2009	58.04	58.48	56.22	56.23	2,679,745	-1.99(-3.43%)
May 26, 2009	56.44	58.57	56.11	58.23	1,831,599	+1.28(+2.25%)
May 22, 2009	56.91	57.67	56.23	56.95	1,499,899	+0.54(+0.97%)
May 21, 2009	57.20	57.23	55.78	56.40	2,343,594	-1.63(-2.80%)
May 20, 2009	58.69	59.85	57.82	58.03	2,267,807	-0.26(-0.45%)
May 19, 2009	58.28	58.86	57.97	58.29	1,803,063	+0.21(+0.36%)
May 18, 2009	57.19	58.18	56.67	58.08	2,848,172	+1.62(+2.87%)
May 15, 2009	56.64	57.50	56.03	56.47	2,227,144	-0.42(-0.75%)
May 14, 2009	55.95	57.18	55.90	56.89	2,346,125	+0.95(+1.70%)
May 13, 2009	57.22	57.44	55.56	55.94	3,374,285	-2.16(-3.72%)
May 12, 2009	57.95	58.44	56.95	58.10	2,400,204	+0.62(+1.07%)
May 11, 2009	57.63	58.44	56.87	57.48	2,361,072	-1.11(-1.90%)
May 08, 2009	59.31	59.96	58.23	58.60	2,855,763	+0.51(+0.88%)
May 07, 2009	61.45	61.65	57.96	58.09	3,243,802	-2.22(-3.69%)
May 06, 2009	59.85	60.64	59.66	60.31	2,821,614	+0.70(+1.18%)
May 05, 2009	61.84	61.94	59.15	59.61	2,916,036	-2.35(-3.79%)
May 04, 2009	61.62	62.06	61.21	61.95	3,072,564	+3.13(+5.32%)
May 01, 2009	59.32	59.76	58.04	58.82	2,304,703	-0.94(-1.57%)
Apr 30, 2009	58.91	60.87	58.41	59.76	4,870,635	+2.37(+4.13%)
Apr 29, 2009	57.96	58.12	56.87	57.39	3,840,666	+0.14(+0.25%)
Apr 28, 2009	56.67	58.03	56.01	57.24	2,293,527	-0.44(-0.76%)
Apr 27, 2009	57.25	58.12	56.59	57.68	1,989,308	-0.44(-0.76%)
Apr 24, 2009	56.43	58.47	56.29	58.12	3,529,428	+2.03(+3.63%)
Apr 23, 2009	55.99	56.28	54.70	56.09	3,456,970	+1.03(+1.88%)
Apr 22, 2009	53.05	56.34	52.78	55.06	3,918,064	+1.27(+2.35%)
Apr 21, 2009	51.72	54.01	51.66	53.79	3,433,476	+1.51(+2.88%)
Apr 20, 2009	54.42	54.48	52.16	52.28	2,534,223	-2.80(-5.09%)
Apr 17, 2009	55.59	55.95	54.75	55.09	2,577,326	-0.46(-0.82%)
Apr 16, 2009	56.07	56.39	55.21	55.54	3,592,333	+0.00(+0.00%)
Apr 15, 2009	54.56	55.65	54.11	55.54	1,808,365	+0.71(+1.30%)
Apr 14, 2009	55.05	55.47	54.30	54.83	1,884,621	-0.91(-1.62%)
Apr 13, 2009	54.96	56.14	54.18	55.74	1,850,285	+0.22(+0.40%)
Apr 09, 2009	55.81	56.69	55.11	55.51	2,333,617	+1.01(+1.85%)
Apr 08, 2009	53.61	55.04	53.13	54.50	1,755,067	+0.91(+1.70%)
Apr 07, 2009	54.59	55.01	53.35	53.59	2,094,174	-1.99(-3.59%)
Apr 06, 2009	55.72	55.80	54.51	55.58	1,929,483	-0.74(-1.32%)
Apr 03, 2009	54.62	56.33	54.62	56.33	2,471,692	+1.55(+2.84%)
Apr 02, 2009	57.19	57.29	54.55	54.78	4,613,495	-0.47(-0.86%)
Apr 01, 2009	53.00	55.77	52.44	55.25	3,606,571	+1.35(+2.51%)
Mar 31, 2009	53.75	54.70	52.71	53.89	2,816,209	+1.10(+2.08%)
Mar 30, 2009	53.55	53.59	52.15	52.80	3,130,741	-3.16(-5.64%)
Mar 26, 2009	54.84	56.06	54.38	55.95	2,655,647	+1.58(+2.90%)
Mar 25, 2009	53.70	54.87	52.73	54.38	2,522,179	+1.22(+2.29%)
Mar 24, 2009	52.76	53.62	51.72	53.16	2,764,783	-0.24(-0.45%)
Mar 23, 2009	52.04	53.40	51.92	53.40	2,609,697	+2.76(+5.46%)
Mar 20, 2009	51.39	51.99	50.03	50.63	3,161,671	-1.10(-2.13%)
Mar 19, 2009	52.28	52.94	51.43	51.74	2,584,067	+0.20(+0.40%)
Mar 18, 2009	50.90	51.72	50.20	51.53	3,791,560	+0.16(+0.31%)
Mar 17, 2009	50.29	51.37	49.23	51.37	3,038,357	+1.14(+2.26%)
Mar 16, 2009	51.50	52.18	50.13	50.23	4,183,917	-1.07(-2.08%)
Mar 13, 2009	50.24	51.61	49.62	51.30	0	+1.41(+2.83%)
Mar 12, 2009	47.94	50.11	47.29	49.89	3,915,845	+1.79(+3.73%)
Mar 11, 2009	46.90	48.54	46.81	48.10	4,077,646	+1.67(+3.59%)
Mar 10, 2009	44.09	46.54	43.70	46.43	5,535,328	+3.20(+7.39%)
Mar 09, 2009	42.73	44.28	42.73	43.23	4,423,591	-1.01(-2.28%)
Mar 06, 2009	44.06	45.25	42.99	44.24	0	+0.38(+0.86%)
Mar 05, 2009	44.28	45.03	43.41	43.87	3,804,188	-1.62(-3.56%)
Mar 04, 2009	45.12	46.17	44.65	45.48	4,610,772	+2.29(+5.30%)

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.