Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	73.50	73.50	72.15	72.25	6,430	-2.25(-3.02%)
May 28, 2009	74.75	74.85	72.85	74.50	7,915	-0.60(-0.80%)
May 27, 2009	76.50	76.85	75.10	75.10	1,900	-0.90(-1.18%)
May 26, 2009	73.10	76.50	73.00	76.00	4,360	-1.62(-2.09%)
May 22, 2009	78.00	79.50	75.35	77.62	5,495	+2.47(+3.29%)
May 21, 2009	76.00	77.75	75.10	75.15	4,789	-2.60(-3.34%)
May 20, 2009	77.00	78.50	77.00	77.75	5,570	+1.95(+2.57%)
May 19, 2009	75.15	75.95	74.80	75.80	7,959	+1.11(+1.49%)
May 18, 2009	73.30	74.69	73.30	74.69	4,623	+2.44(+3.38%)
May 15, 2009	71.15	72.55	71.10	72.25	5,980	-0.65(-0.89%)
May 14, 2009	70.20	72.90	70.20	72.90	5,667	+4.10(+5.96%)
May 13, 2009	70.47	70.60	68.35	68.80	18,808	-2.45(-3.44%)
May 12, 2009	74.15	74.25	70.30	71.25	14,451	-6.25(-8.06%)
May 11, 2009	74.70	77.60	72.90	77.50	7,019	+0.25(+0.32%)
May 08, 2009	75.30	77.70	75.30	77.25	11,803	+3.19(+4.31%)
May 07, 2009	74.84	74.91	73.16	74.06	8,015	+1.46(+2.01%)
May 06, 2009	72.50	73.15	71.36	72.60	5,972	-0.90(-1.22%)
May 05, 2009	74.70	74.70	72.95	73.50	12,095	-3.50(-4.55%)
May 04, 2009	73.45	77.00	73.45	77.00	17,873	+7.45(+10.71%)
May 01, 2009	66.80	69.55	65.90	69.55	13,925	+5.55(+8.67%)
Apr 30, 2009	65.45	66.17	64.00	64.00	10,780	+0.10(+0.16%)
Apr 29, 2009	64.61	66.33	63.90	63.90	18,387	+4.55(+7.67%)
Apr 28, 2009	57.26	59.90	57.26	59.35	17,714	+2.95(+5.23%)
Apr 27, 2009	56.80	58.20	56.40	56.40	11,409	-1.55(-2.67%)
Apr 24, 2009	56.95	59.00	56.45	57.95	7,707	-0.05(-0.09%)
Apr 23, 2009	56.55	58.50	56.28	58.00	9,781	+3.75(+6.91%)
Apr 22, 2009	52.50	54.25	52.50	54.25	7,484	+2.25(+4.33%)
Apr 21, 2009	49.65	53.10	49.32	52.00	9,609	-0.95(-1.79%)
Apr 20, 2009	53.10	53.10	52.28	52.95	3,776	-4.05(-7.11%)
Apr 17, 2009	57.25	57.25	55.55	57.00	6,131	-0.55(-0.96%)
Apr 16, 2009	56.26	57.55	55.88	57.55	6,944	+3.75(+6.97%)
Apr 15, 2009	52.50	53.80	52.10	53.80	5,160	+0.25(+0.47%)
Apr 14, 2009	53.40	53.55	52.75	53.55	4,484	+3.55(+7.10%)
Apr 13, 2009	52.00	52.45	50.00	50.00	6,845	-0.05(-0.10%)
Apr 09, 2009	49.85	52.45	49.85	50.05	6,660	+1.15(+2.35%)
Apr 08, 2009	49.40	50.10	48.90	48.90	5,355	-1.40(-2.78%)
Apr 07, 2009	50.29	50.30	49.25	50.30	4,665	-3.20(-5.98%)
Apr 06, 2009	53.40	54.15	52.30	53.50	9,344	-0.25(-0.47%)
Apr 03, 2009	53.35	55.00	52.60	53.75	10,770	+1.65(+3.17%)
Apr 02, 2009	51.67	52.50	51.54	52.10	16,701	+3.70(+7.64%)
Apr 01, 2009	45.69	48.40	45.47	48.40	20,255	+3.65(+8.16%)
Mar 31, 2009	42.90	44.75	42.90	44.75	1,953	+2.50(+5.92%)
Mar 30, 2009	43.55	43.70	42.05	42.25	3,482	-2.00(-4.52%)
Mar 26, 2009	44.35	44.77	43.85	44.25	5,458	+1.65(+3.87%)
Mar 25, 2009	42.85	44.32	42.55	42.60	11,903	-2.90(-6.37%)
Mar 24, 2009	44.52	45.50	44.00	45.50	6,224	+0.00(+0.00%)
Mar 23, 2009	44.35	45.50	43.89	45.50	4,808	+1.00(+2.25%)
Mar 20, 2009	45.00	45.25	44.50	44.50	14,053	-0.50(-1.11%)
Mar 19, 2009	46.00	46.10	44.80	45.00	11,870	+1.00(+2.27%)
Mar 18, 2009	42.80	44.00	40.75	44.00	6,981	+0.60(+1.38%)
Mar 17, 2009	43.48	43.90	42.25	43.40	8,182	-0.40(-0.91%)
Mar 16, 2009	43.00	47.00	42.87	43.80	8,422	+0.80(+1.86%)
Mar 13, 2009	41.95	43.00	41.52	43.00	7,195	+0.50(+1.18%)
Mar 12, 2009	41.00	42.50	40.55	42.50	7,876	+0.50(+1.19%)
Mar 11, 2009	43.53	43.55	41.35	42.00	2,567	+1.00(+2.44%)
Mar 10, 2009	40.60	41.75	40.60	41.00	7,707	+3.50(+9.33%)
Mar 09, 2009	37.00	37.95	37.00	37.50	5,371	-0.40(-1.06%)
Mar 06, 2009	39.15	39.75	37.40	37.90	4,860	-1.30(-3.32%)
Mar 05, 2009	41.60	41.80	39.20	39.20	8,921	-4.80(-10.91%)
Mar 04, 2009	42.30	44.00	42.09	44.00	21,613	+3.25(+7.98%)

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.