Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	43.94	44.06	42.87	43.32	1,411,670	-0.69(-1.57%)
May 28, 2009	44.21	44.65	43.48	44.01	749,580	-0.29(-0.65%)
May 27, 2009	44.88	45.18	44.24	44.30	806,941	-0.58(-1.29%)
May 26, 2009	42.80	44.88	42.35	44.88	789,562	+1.69(+3.91%)
May 22, 2009	43.60	43.78	43.09	43.19	583,256	-0.47(-1.08%)
May 21, 2009	44.89	44.89	43.33	43.66	850,203	-1.70(-3.75%)
May 20, 2009	45.31	46.09	44.91	45.36	920,622	+0.45(+1.00%)
May 19, 2009	44.17	45.22	44.13	44.91	963,524	+0.76(+1.72%)
May 18, 2009	43.77	44.23	43.38	44.15	986,524	+0.67(+1.54%)
May 15, 2009	44.06	44.18	43.13	43.48	1,388,245	-0.74(-1.67%)
May 14, 2009	44.06	44.71	43.19	44.22	1,497,271	+0.17(+0.39%)
May 13, 2009	43.94	44.65	43.75	44.05	1,343,404	-0.50(-1.12%)
May 12, 2009	43.82	44.70	43.72	44.55	1,352,313	+0.69(+1.57%)
May 11, 2009	43.96	44.22	43.07	43.86	910,635	-0.59(-1.33%)
May 08, 2009	44.99	45.91	44.15	44.45	989,193	+0.12(+0.27%)
May 07, 2009	44.91	45.07	44.04	44.33	934,837	-0.20(-0.45%)
May 06, 2009	45.23	45.59	44.18	44.53	864,960	-0.57(-1.26%)
May 05, 2009	45.06	45.59	44.73	45.10	984,314	-0.01(-0.02%)
May 04, 2009	44.62	45.11	43.81	45.11	1,165,987	+0.65(+1.46%)
May 01, 2009	44.46	44.81	43.93	44.46	1,143,167	+0.29(+0.66%)
Apr 30, 2009	44.41	45.83	43.82	44.17	1,695,057	+0.29(+0.66%)
Apr 29, 2009	44.21	44.90	42.88	43.88	2,556,720	+0.05(+0.11%)
Apr 28, 2009	40.72	45.35	40.72	43.83	5,851,333	+6.13(+16.26%)
Apr 27, 2009	36.91	38.36	36.79	37.70	1,811,203	+0.18(+0.48%)
Apr 24, 2009	35.90	37.68	35.69	37.52	1,309,586	+1.63(+4.54%)
Apr 23, 2009	34.86	36.02	34.23	35.89	1,911,219	-1.02(-2.76%)
Apr 22, 2009	36.97	37.38	36.40	36.91	1,275,044	-0.31(-0.83%)
Apr 21, 2009	37.64	38.00	36.58	37.22	1,055,122	-0.78(-2.05%)
Apr 20, 2009	38.84	39.35	37.91	38.00	728,037	-1.46(-3.70%)
Apr 17, 2009	39.00	39.72	38.79	39.46	1,133,695	+0.46(+1.18%)
Apr 16, 2009	38.08	39.24	38.08	39.00	1,188,769	+1.01(+2.66%)
Apr 15, 2009	38.39	38.85	37.37	37.99	1,441,807	-0.48(-1.25%)
Apr 14, 2009	39.27	39.40	38.39	38.47	1,074,224	-1.10(-2.78%)
Apr 13, 2009	39.67	40.00	38.99	39.57	1,008,718	-0.43(-1.07%)
Apr 09, 2009	40.38	40.64	39.77	40.00	1,185,519	+0.40(+1.01%)
Apr 08, 2009	39.07	39.69	38.70	39.60	905,561	+0.60(+1.54%)
Apr 07, 2009	38.77	39.40	38.15	39.00	1,270,681	-0.34(-0.86%)
Apr 06, 2009	38.73	40.01	38.63	39.34	1,356,903	+0.24(+0.61%)
Apr 03, 2009	39.19	39.79	38.63	39.10	1,165,665	-0.04(-0.10%)
Apr 02, 2009	38.53	40.24	38.39	39.14	1,980,263	+1.04(+2.73%)
Apr 01, 2009	36.55	38.38	35.95	38.10	2,266,643	+1.15(+3.11%)
Mar 31, 2009	36.48	37.77	36.32	36.95	1,359,394	+0.56(+1.54%)
Mar 30, 2009	36.67	36.94	35.98	36.39	1,828,223	+2.22(+6.50%)
Mar 26, 2009	32.75	34.21	32.66	34.17	2,046,655	+1.55(+4.75%)
Mar 25, 2009	32.63	33.33	31.88	32.62	1,517,998	+0.14(+0.43%)
Mar 24, 2009	33.46	33.46	32.48	32.48	1,127,521	-1.06(-3.16%)
Mar 23, 2009	32.99	33.57	32.94	33.54	2,010,788	+1.55(+4.85%)
Mar 20, 2009	32.53	33.00	31.88	31.99	1,267,183	-0.63(-1.93%)
Mar 19, 2009	32.74	33.03	32.12	32.62	1,265,290	+0.23(+0.71%)
Mar 18, 2009	32.49	32.92	32.23	32.39	1,866,153	-0.54(-1.64%)
Mar 17, 2009	31.85	32.95	31.78	32.93	1,966,047	+1.13(+3.55%)
Mar 16, 2009	31.90	32.14	31.64	31.80	1,216,869	+0.18(+0.57%)
Mar 13, 2009	31.15	31.89	30.58	31.62	0	+0.87(+2.83%)
Mar 12, 2009	32.06	32.44	30.00	30.75	4,929,042	-1.41(-4.38%)
Mar 11, 2009	33.77	34.87	32.04	32.16	2,543,329	-1.37(-4.09%)
Mar 10, 2009	32.17	33.70	32.05	33.53	1,962,522	+1.78(+5.61%)
Mar 09, 2009	32.44	32.54	31.28	31.75	2,108,863	-1.49(-4.48%)
Mar 06, 2009	33.40	34.20	32.54	33.24	0	-0.29(-0.86%)
Mar 05, 2009	34.19	34.19	33.28	33.53	1,236,219	-1.32(-3.79%)
Mar 04, 2009	33.99	35.32	33.84	34.85	1,098,619	+1.36(+4.06%)

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.