Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	50.43	50.50	49.82	50.22	503,860	-0.29(-0.57%)
May 28, 2009	51.97	52.00	50.09	50.51	549,226	-1.05(-2.04%)
May 27, 2009	52.56	52.56	51.49	51.56	546,570	-0.99(-1.88%)
May 26, 2009	50.82	52.83	50.49	52.55	271,472	+1.34(+2.62%)
May 22, 2009	52.18	52.26	51.18	51.21	357,204	-1.00(-1.92%)
May 21, 2009	52.51	53.18	52.00	52.21	473,524	-0.75(-1.42%)
May 20, 2009	52.44	53.77	52.38	52.96	620,278	+0.93(+1.79%)
May 19, 2009	52.31	52.51	51.71	52.03	636,218	-0.65(-1.23%)
May 18, 2009	52.71	52.94	51.24	52.68	406,167	+0.50(+0.96%)
May 15, 2009	51.16	52.38	50.86	52.18	669,910	+0.78(+1.52%)
May 14, 2009	49.70	51.78	49.42	51.40	1,014,231	+2.58(+5.28%)
May 13, 2009	49.27	49.45	48.11	48.82	510,812	-1.07(-2.14%)
May 12, 2009	51.22	51.22	49.35	49.89	559,424	-1.24(-2.43%)
May 11, 2009	51.01	51.58	50.42	51.13	337,539	-0.36(-0.70%)
May 08, 2009	51.12	51.96	50.19	51.49	626,315	+0.89(+1.76%)
May 07, 2009	52.91	52.91	49.71	50.60	1,060,751	-2.32(-4.38%)
May 06, 2009	53.69	53.69	52.09	52.92	552,982	+0.02(+0.04%)
May 05, 2009	50.46	53.85	50.38	52.90	1,367,595	+1.99(+3.91%)
May 04, 2009	55.83	55.83	50.63	50.91	1,952,825	-5.08(-9.07%)
May 01, 2009	54.60	56.27	54.30	55.99	775,898	+1.11(+2.02%)
Apr 30, 2009	54.75	55.49	53.80	54.88	1,123,895	+0.68(+1.25%)
Apr 29, 2009	54.67	55.66	53.51	54.20	2,035,203	+4.23(+8.47%)
Apr 28, 2009	49.46	50.92	49.28	49.97	683,413	+0.15(+0.30%)
Apr 27, 2009	48.72	50.44	48.44	49.82	668,815	+0.77(+1.57%)
Apr 24, 2009	49.89	49.89	48.51	49.05	885,718	-0.50(-1.01%)
Apr 23, 2009	49.77	49.77	48.61	49.55	825,302	-0.30(-0.60%)
Apr 22, 2009	49.37	50.30	48.99	49.85	724,663	+0.10(+0.20%)
Apr 21, 2009	48.89	49.84	48.87	49.75	633,285	+0.86(+1.76%)
Apr 20, 2009	49.00	49.07	48.31	48.89	658,497	-0.37(-0.75%)
Apr 17, 2009	50.19	50.80	49.16	49.26	805,429	-0.69(-1.38%)
Apr 16, 2009	48.29	50.21	48.29	49.95	788,753	+1.49(+3.07%)
Apr 15, 2009	46.91	48.65	46.91	48.46	1,207,056	+1.47(+3.13%)
Apr 14, 2009	48.28	48.32	46.77	46.99	530,283	-1.48(-3.05%)
Apr 13, 2009	48.38	48.59	47.50	48.47	458,971	-0.01(-0.02%)
Apr 09, 2009	48.79	48.96	47.67	48.48	787,662	-0.09(-0.19%)
Apr 08, 2009	47.34	48.65	46.90	48.57	804,170	+1.38(+2.92%)
Apr 07, 2009	46.35	47.41	46.35	47.19	612,645	+0.17(+0.36%)
Apr 06, 2009	47.47	47.66	46.46	47.02	442,599	-0.48(-1.01%)
Apr 03, 2009	47.52	48.92	45.67	47.50	928,948	+0.11(+0.23%)
Apr 02, 2009	48.34	49.00	46.45	47.39	1,517,369	-0.31(-0.65%)
Apr 01, 2009	48.95	49.00	47.68	47.70	865,681	-1.78(-3.60%)
Mar 31, 2009	48.94	50.24	48.00	49.48	742,665	+0.67(+1.37%)
Mar 30, 2009	48.43	49.01	48.22	48.81	458,841	-1.57(-3.12%)
Mar 26, 2009	48.39	50.38	48.39	50.38	900,259	+2.14(+4.44%)
Mar 25, 2009	48.16	48.81	47.00	48.24	420,239	+0.17(+0.35%)
Mar 24, 2009	47.55	48.48	47.15	48.07	715,654	+0.30(+0.63%)
Mar 23, 2009	47.66	48.22	47.55	47.77	713,861	+0.59(+1.25%)
Mar 20, 2009	47.58	47.81	46.96	47.18	435,076	-0.18(-0.37%)
Mar 19, 2009	48.78	48.78	47.24	47.36	870,665	-1.23(-2.53%)
Mar 18, 2009	49.38	49.40	48.03	48.59	853,452	-0.93(-1.89%)
Mar 17, 2009	47.98	49.52	47.89	49.52	870,310	+2.20(+4.65%)
Mar 16, 2009	47.60	48.37	47.16	47.32	719,165	-0.14(-0.29%)
Mar 13, 2009	48.13	48.63	46.62	47.46	0	-0.73(-1.51%)
Mar 12, 2009	47.16	48.75	46.56	48.19	1,098,236	+1.03(+2.18%)
Mar 11, 2009	46.21	47.49	46.20	47.16	1,235,447	+1.22(+2.66%)
Mar 10, 2009	44.30	45.99	44.17	45.94	1,177,308	+1.80(+4.08%)
Mar 09, 2009	45.41	45.45	43.82	44.14	1,194,883	-1.61(-3.52%)
Mar 06, 2009	47.00	47.76	44.67	45.75	0	-1.16(-2.47%)
Mar 05, 2009	46.13	47.03	45.37	46.91	1,004,704	+0.89(+1.93%)
Mar 04, 2009	45.54	46.83	45.15	46.02	1,388,617	+4.57(+11.03%)

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.