Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	41.12	41.26	40.98	41.25	802,609	+0.16(+0.40%)
May 28, 2009	40.80	41.10	40.63	41.09	747,929	+0.53(+1.31%)
May 27, 2009	40.74	41.13	40.53	40.56	922,373	+0.00(+0.00%)
May 26, 2009	40.51	40.82	40.14	40.56	702,089	-0.28(-0.69%)
May 22, 2009	40.38	40.85	39.91	40.84	640,141	+0.87(+2.18%)
May 21, 2009	40.26	40.45	39.73	39.97	724,632	-0.55(-1.37%)
May 20, 2009	40.21	40.62	40.10	40.52	1,266,891	+0.33(+0.82%)
May 19, 2009	39.64	40.19	39.48	40.19	1,209,460	+0.66(+1.67%)
May 18, 2009	39.47	40.11	39.04	39.53	803,461	+0.70(+1.79%)
May 15, 2009	39.54	39.60	38.67	38.84	879,493	-0.77(-1.93%)
May 14, 2009	39.47	39.73	39.09	39.60	556,002	+0.23(+0.57%)
May 13, 2009	39.96	39.97	39.13	39.38	943,518	-0.83(-2.06%)
May 12, 2009	40.19	40.25	39.66	40.20	853,382	-0.12(-0.29%)
May 11, 2009	41.00	41.50	40.01	40.32	2,074,042	+0.93(+2.36%)
May 08, 2009	39.78	40.49	39.39	39.39	1,943,225	+0.54(+1.40%)
May 07, 2009	39.75	40.05	38.74	38.85	1,388,854	-0.64(-1.61%)
May 06, 2009	39.32	39.78	39.13	39.48	1,103,821	+0.24(+0.60%)
May 05, 2009	38.65	39.31	38.65	39.25	907,262	+0.47(+1.22%)
May 04, 2009	38.80	39.15	38.49	38.77	857,433	-0.12(-0.31%)
May 01, 2009	38.86	38.93	38.33	38.89	706,368	-0.13(-0.33%)
Apr 30, 2009	39.05	39.24	38.73	39.02	822,193	+0.75(+1.97%)
Apr 29, 2009	37.98	38.72	37.83	38.27	730,698	+0.51(+1.34%)
Apr 28, 2009	37.72	37.93	37.41	37.76	434,920	+0.13(+0.34%)
Apr 27, 2009	37.74	37.74	37.43	37.63	542,073	-0.18(-0.46%)
Apr 24, 2009	37.70	37.87	37.44	37.81	389,481	+0.32(+0.85%)
Apr 23, 2009	37.56	37.79	37.15	37.49	522,982	-0.05(-0.13%)
Apr 22, 2009	37.07	37.86	36.88	37.54	814,151	+0.00(+0.00%)
Apr 21, 2009	36.53	37.60	35.97	37.54	759,439	+0.75(+2.05%)
Apr 20, 2009	38.33	38.33	36.42	36.78	1,188,269	-1.80(-4.67%)
Apr 17, 2009	37.72	38.76	37.72	38.59	739,464	+0.76(+2.02%)
Apr 16, 2009	36.93	37.86	36.73	37.83	952,292	+0.99(+2.70%)
Apr 15, 2009	36.40	36.83	36.07	36.83	627,871	+0.88(+2.46%)
Apr 14, 2009	36.21	36.35	35.95	35.95	613,822	-0.28(-0.78%)
Apr 13, 2009	35.97	36.73	35.65	36.23	526,887	+0.38(+1.05%)
Apr 09, 2009	35.91	36.12	35.54	35.85	1,411,230	+0.61(+1.74%)
Apr 08, 2009	35.26	35.38	34.77	35.24	475,864	+0.00(+0.00%)
Apr 07, 2009	35.30	35.51	34.92	35.24	789,418	-0.08(-0.23%)
Apr 06, 2009	35.32	35.55	35.12	35.32	562,293	-0.21(-0.60%)
Apr 03, 2009	34.97	35.65	34.65	35.54	1,526,366	+0.58(+1.65%)
Apr 02, 2009	34.27	35.03	34.18	34.96	894,976	+0.93(+2.74%)
Apr 01, 2009	34.18	34.18	33.66	34.03	445,592	-0.67(-1.94%)
Mar 31, 2009	34.39	35.11	34.18	34.70	531,934	+0.61(+1.80%)
Mar 30, 2009	35.01	35.02	33.99	34.09	622,071	-0.82(-2.36%)
Mar 26, 2009	35.06	35.31	34.91	34.91	1,057,160	+0.14(+0.41%)
Mar 25, 2009	34.76	34.96	34.65	34.77	498,716	+0.24(+0.68%)
Mar 24, 2009	34.86	35.05	34.36	34.53	429,374	-0.43(-1.22%)
Mar 23, 2009	34.63	34.97	34.63	34.96	781,653	+0.49(+1.41%)
Mar 20, 2009	34.07	34.47	33.73	34.47	516,286	+0.58(+1.70%)
Mar 19, 2009	34.12	34.34	33.72	33.90	436,788	-0.11(-0.31%)
Mar 18, 2009	33.53	34.18	33.13	34.00	928,566	+0.33(+0.98%)
Mar 17, 2009	33.43	33.85	33.14	33.67	681,374	+0.25(+0.74%)
Mar 16, 2009	33.37	33.78	33.24	33.43	685,545	+0.27(+0.82%)
Mar 13, 2009	32.64	33.25	32.64	33.15	0	+0.28(+0.86%)
Mar 12, 2009	32.27	32.99	32.08	32.87	688,388	+0.66(+2.06%)
Mar 11, 2009	32.05	32.41	31.60	32.21	565,529	+0.62(+1.97%)
Mar 10, 2009	30.93	31.60	30.56	31.59	1,070,328	+1.12(+3.68%)
Mar 09, 2009	30.93	31.00	30.11	30.47	466,040	-0.52(-1.67%)
Mar 06, 2009	30.75	31.41	30.64	30.99	0	+0.11(+0.35%)
Mar 05, 2009	31.96	32.18	30.66	30.88	478,604	-0.92(-2.90%)
Mar 04, 2009	32.07	32.68	31.60	31.80	543,581	-0.27(-0.85%)

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.