Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	41.43	42.95	41.39	42.90	2,380,413	+1.72(+4.18%)
May 28, 2009	41.35	41.90	39.92	41.18	2,064,321	+0.51(+1.25%)
May 27, 2009	40.26	41.93	40.05	40.67	2,978,176	+0.28(+0.69%)
May 26, 2009	38.25	40.45	37.67	40.39	2,093,353	+2.03(+5.29%)
May 22, 2009	38.99	39.27	38.19	38.36	1,513,477	-0.59(-1.51%)
May 21, 2009	39.22	39.52	38.09	38.95	2,514,623	-0.55(-1.39%)
May 20, 2009	40.19	40.98	39.26	39.50	2,848,355	-0.21(-0.53%)
May 19, 2009	40.30	40.30	39.08	39.71	2,462,344	-0.22(-0.55%)
May 18, 2009	39.06	39.93	38.96	39.93	2,506,256	+1.35(+3.50%)
May 15, 2009	39.60	40.73	38.10	38.58	2,134,740	-1.25(-3.14%)
May 14, 2009	39.01	40.51	38.96	39.83	2,226,066	+0.87(+2.23%)
May 13, 2009	39.19	40.58	38.23	38.96	6,015,814	+0.64(+1.67%)
May 12, 2009	40.24	40.94	38.07	38.32	4,006,470	-1.48(-3.72%)
May 11, 2009	41.46	41.63	39.60	39.80	2,270,324	-2.57(-6.07%)
May 08, 2009	42.08	43.28	41.08	42.37	2,350,875	+0.78(+1.88%)
May 07, 2009	43.23	43.69	40.77	41.59	2,663,033	-1.02(-2.39%)
May 06, 2009	41.86	43.45	41.40	42.61	3,689,303	+1.04(+2.50%)
May 05, 2009	41.16	41.78	40.16	41.57	2,128,332	+0.37(+0.90%)
May 04, 2009	38.74	41.44	38.16	41.20	3,541,337	+3.09(+8.11%)
May 01, 2009	38.58	38.73	36.75	38.11	3,205,476	+0.07(+0.18%)
Apr 30, 2009	40.62	40.85	37.98	38.04	4,424,761	-1.96(-4.90%)
Apr 29, 2009	41.00	42.12	39.68	40.00	3,538,578	-0.39(-0.97%)
Apr 28, 2009	41.65	42.76	40.22	40.39	6,007,776	-5.16(-11.33%)
Apr 27, 2009	44.93	46.57	44.29	45.55	1,756,425	-0.11(-0.24%)
Apr 24, 2009	45.13	46.37	44.89	45.66	2,103,141	+1.11(+2.49%)
Apr 23, 2009	44.31	44.76	42.72	44.55	1,969,844	+0.55(+1.25%)
Apr 22, 2009	42.98	45.60	42.15	44.00	1,840,330	+0.41(+0.94%)
Apr 21, 2009	42.13	43.75	41.50	43.59	2,520,555	+0.21(+0.48%)
Apr 20, 2009	45.29	45.66	42.59	43.38	1,984,443	-3.22(-6.91%)
Apr 17, 2009	46.48	47.35	46.35	46.60	2,132,780	+0.45(+0.98%)
Apr 16, 2009	44.59	46.75	43.92	46.15	1,927,053	+2.06(+4.67%)
Apr 15, 2009	43.09	44.17	42.28	44.09	1,324,786	+1.08(+2.51%)
Apr 14, 2009	42.99	44.18	42.37	43.01	1,864,396	-0.62(-1.42%)
Apr 13, 2009	43.37	44.01	42.00	43.63	1,326,244	-0.37(-0.84%)
Apr 09, 2009	43.08	44.40	42.79	44.00	1,540,605	+2.00(+4.76%)
Apr 08, 2009	41.18	42.28	40.91	42.00	1,146,956	+1.15(+2.82%)
Apr 07, 2009	41.97	42.14	40.60	40.85	1,541,760	-1.96(-4.58%)
Apr 06, 2009	42.35	43.03	41.13	42.81	1,865,109	-0.36(-0.83%)
Apr 03, 2009	42.86	43.37	42.06	43.17	1,708,862	+0.31(+0.72%)
Apr 02, 2009	40.76	44.32	40.75	42.86	2,738,127	+3.47(+8.81%)
Apr 01, 2009	38.15	39.74	37.29	39.39	1,567,147	+0.73(+1.89%)
Mar 31, 2009	39.26	39.55	38.19	38.66	1,536,102	+0.08(+0.21%)
Mar 30, 2009	40.52	40.52	37.58	38.58	2,024,201	-4.16(-9.73%)
Mar 26, 2009	40.07	43.19	40.00	42.74	3,330,744	+3.35(+8.50%)
Mar 25, 2009	39.23	40.91	37.75	39.39	1,772,189	+0.29(+0.74%)
Mar 24, 2009	39.93	40.40	38.72	39.10	1,827,099	-1.63(-4.00%)
Mar 23, 2009	39.24	40.73	39.10	40.73	2,407,680	+3.42(+9.17%)
Mar 20, 2009	39.97	40.06	36.90	37.31	3,024,551	-2.98(-7.40%)
Mar 19, 2009	41.02	41.53	39.71	40.29	2,718,636	-0.03(-0.07%)
Mar 18, 2009	41.47	41.54	38.37	40.32	4,448,801	-1.55(-3.71%)
Mar 17, 2009	39.88	41.87	38.87	41.87	1,907,687	+2.13(+5.36%)
Mar 16, 2009	40.54	41.37	39.26	39.74	2,715,979	-0.61(-1.51%)
Mar 13, 2009	42.06	42.40	39.47	40.35	0	-1.44(-3.45%)
Mar 12, 2009	38.51	41.97	37.50	41.79	4,335,899	+3.53(+9.23%)
Mar 11, 2009	38.56	39.89	36.91	38.26	3,234,800	-0.01(-0.03%)
Mar 10, 2009	34.16	38.41	33.64	38.27	5,104,117	+5.14(+15.51%)
Mar 09, 2009	32.21	34.15	32.00	33.13	3,600,190	+0.42(+1.28%)
Mar 06, 2009	33.09	34.42	31.91	32.71	0	+0.12(+0.37%)
Mar 05, 2009	33.46	33.92	32.22	32.59	3,008,122	-2.08(-6.00%)
Mar 04, 2009	32.83	35.53	32.59	34.67	5,582,032	+4.24(+13.93%)

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.