Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	49.07	49.13	48.67	48.67	77,157	-0.27(-0.54%)
May 28, 2009	48.87	48.95	48.84	48.93	62,531	-0.03(-0.05%)
May 27, 2009	48.95	48.99	48.84	48.96	114,477	+0.12(+0.26%)
May 26, 2009	48.75	48.84	48.75	48.84	47,371	+0.07(+0.15%)
May 22, 2009	48.57	48.91	48.55	48.76	738,733	-0.16(-0.33%)
May 21, 2009	48.78	48.99	48.55	48.92	219,544	+0.44(+0.90%)
May 20, 2009	48.84	49.09	48.48	48.49	82,535	-0.15(-0.31%)
May 19, 2009	48.32	48.89	48.32	48.64	43,931	+0.25(+0.52%)
May 18, 2009	48.43	48.43	48.18	48.39	51,707	+0.12(+0.25%)
May 15, 2009	48.47	48.47	48.21	48.27	65,121	-0.18(-0.36%)
May 14, 2009	48.21	48.68	48.21	48.45	71,367	-0.20(-0.41%)
May 13, 2009	48.94	48.94	48.39	48.64	101,440	-0.19(-0.39%)
May 12, 2009	49.19	49.22	48.71	48.84	78,351	-0.39(-0.79%)
May 11, 2009	48.95	49.25	48.94	49.23	42,297	-0.08(-0.15%)
May 08, 2009	49.17	49.30	49.12	49.30	33,162	+0.26(+0.52%)
May 07, 2009	49.20	49.20	48.84	49.04	29,768	+0.36(+0.74%)
May 06, 2009	48.48	48.69	48.32	48.69	49,788	+0.34(+0.71%)
May 05, 2009	47.88	48.34	47.62	48.34	135,914	+0.92(+1.94%)
May 04, 2009	47.21	47.44	47.17	47.42	37,489	+0.04(+0.09%)
May 01, 2009	47.22	47.38	46.55	47.38	73,683	-0.22(-0.46%)
Apr 30, 2009	46.56	47.74	46.56	47.60	43,462	+1.20(+2.59%)
Apr 29, 2009	46.53	47.18	46.40	46.40	26,931	-0.07(-0.15%)
Apr 28, 2009	46.76	46.76	45.92	46.47	28,371	+0.48(+1.03%)
Apr 27, 2009	47.02	47.16	45.99	45.99	36,165	-0.49(-1.05%)
Apr 24, 2009	46.66	46.70	46.34	46.48	13,991	+0.37(+0.81%)
Apr 23, 2009	46.78	46.78	46.10	46.10	90,993	-0.47(-1.00%)
Apr 22, 2009	46.84	46.84	46.33	46.57	50,031	+0.07(+0.16%)
Apr 21, 2009	46.49	46.87	46.49	46.50	151,595	+0.00(+0.00%)
Apr 20, 2009	46.85	47.20	46.50	46.50	219,731	-0.49(-1.04%)
Apr 17, 2009	47.04	47.12	46.77	46.99	17,737	+0.18(+0.38%)
Apr 16, 2009	47.26	47.31	46.81	46.81	25,236	-0.25(-0.52%)
Apr 15, 2009	46.26	47.06	46.24	47.06	76,649	+0.82(+1.77%)
Apr 14, 2009	45.44	46.94	45.44	46.24	98,719	-0.52(-1.11%)
Apr 13, 2009	46.83	46.83	45.77	46.76	49,858	+0.97(+2.12%)
Apr 09, 2009	45.79	46.62	45.77	45.79	30,667	-0.25(-0.55%)
Apr 08, 2009	45.71	46.04	45.37	46.04	15,269	+0.32(+0.70%)
Apr 07, 2009	46.10	46.10	45.72	45.72	20,674	-0.03(-0.07%)
Apr 06, 2009	45.60	45.76	45.28	45.75	42,617	+0.86(+1.92%)
Apr 03, 2009	44.45	45.28	44.45	44.89	61,008	-0.10(-0.23%)
Apr 02, 2009	45.06	45.06	44.43	44.99	111,093	+0.78(+1.77%)
Apr 01, 2009	44.36	44.63	44.21	44.21	18,366	-0.25(-0.57%)
Mar 31, 2009	44.77	44.77	44.00	44.46	9,256	+0.40(+0.91%)
Mar 30, 2009	44.40	44.71	44.06	44.06	39,285	-0.33(-0.75%)
Mar 26, 2009	43.96	44.50	43.92	44.39	23,877	-0.14(-0.30%)
Mar 25, 2009	44.87	44.87	44.52	44.52	22,926	-0.31(-0.70%)
Mar 24, 2009	44.59	45.02	44.59	44.84	37,183	+0.25(+0.56%)
Mar 23, 2009	44.55	44.74	44.29	44.59	54,394	-0.01(-0.01%)
Mar 20, 2009	45.19	45.19	44.36	44.59	34,544	-0.14(-0.31%)
Mar 19, 2009	44.50	44.73	44.39	44.73	31,528	+0.51(+1.15%)
Mar 18, 2009	43.65	44.22	43.58	44.22	11,681	+0.71(+1.62%)
Mar 17, 2009	43.20	44.39	43.20	43.52	23,526	+0.02(+0.05%)
Mar 16, 2009	43.08	43.99	42.88	43.50	20,364	+0.57(+1.32%)
Mar 13, 2009	43.00	43.43	42.77	42.93	0	+0.39(+0.93%)
Mar 12, 2009	42.54	42.58	42.27	42.53	29,060	+0.47(+1.11%)
Mar 11, 2009	40.90	42.26	40.90	42.07	17,088	+1.42(+3.50%)
Mar 10, 2009	40.80	41.17	40.57	40.64	26,217	+0.15(+0.37%)
Mar 09, 2009	40.36	40.98	40.36	40.49	62,746	-0.19(-0.46%)
Mar 06, 2009	41.55	41.55	40.30	40.68	0	-0.37(-0.90%)
Mar 05, 2009	41.81	41.82	41.05	41.05	8,261	-0.15(-0.37%)
Mar 04, 2009	42.16	42.16	41.00	41.20	24,248	-0.88(-2.10%)

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.