Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	48.92	48.97	48.52	48.52	77,400	-0.26(-0.54%)
May 28, 2009	48.72	48.80	48.69	48.78	62,727	-0.03(-0.05%)
May 27, 2009	48.80	48.83	48.68	48.81	114,837	+0.12(+0.26%)
May 26, 2009	48.59	48.68	48.59	48.68	47,520	+0.07(+0.15%)
May 22, 2009	48.42	48.76	48.40	48.61	741,058	-0.16(-0.33%)
May 21, 2009	48.63	48.84	48.40	48.77	220,235	+0.44(+0.90%)
May 20, 2009	48.69	48.94	48.33	48.34	82,795	-0.15(-0.31%)
May 19, 2009	48.17	48.73	48.17	48.49	44,069	+0.25(+0.52%)
May 18, 2009	48.27	48.27	48.03	48.24	51,870	+0.12(+0.25%)
May 15, 2009	48.32	48.32	48.06	48.12	65,326	-0.18(-0.36%)
May 14, 2009	48.06	48.53	48.06	48.29	71,592	-0.20(-0.41%)
May 13, 2009	48.79	48.79	48.24	48.49	101,760	-0.19(-0.39%)
May 12, 2009	49.04	49.07	48.55	48.68	78,597	-0.39(-0.79%)
May 11, 2009	48.79	49.09	48.79	49.07	42,430	-0.08(-0.15%)
May 08, 2009	49.02	49.15	48.96	49.15	33,266	+0.26(+0.52%)
May 07, 2009	49.05	49.05	48.68	48.89	29,862	+0.36(+0.74%)
May 06, 2009	48.33	48.53	48.17	48.53	49,945	+0.34(+0.71%)
May 05, 2009	47.72	48.19	47.47	48.19	136,341	+0.92(+1.94%)
May 04, 2009	47.06	47.29	47.02	47.27	37,607	+0.04(+0.09%)
May 01, 2009	47.07	47.23	46.40	47.23	73,915	-0.22(-0.46%)
Apr 30, 2009	46.41	47.59	46.41	47.45	43,598	+1.20(+2.59%)
Apr 29, 2009	46.38	47.04	46.25	46.25	27,016	-0.07(-0.15%)
Apr 28, 2009	46.61	46.61	45.78	46.32	28,460	+0.47(+1.03%)
Apr 27, 2009	46.87	47.01	45.85	45.85	36,278	-0.48(-1.05%)
Apr 24, 2009	46.52	46.55	46.19	46.33	14,035	+0.37(+0.81%)
Apr 23, 2009	46.63	46.63	45.95	45.96	91,279	-0.47(-1.00%)
Apr 22, 2009	46.69	46.69	46.18	46.42	50,188	+0.07(+0.16%)
Apr 21, 2009	46.34	46.73	46.34	46.35	152,072	+0.00(+0.00%)
Apr 20, 2009	46.70	47.05	46.35	46.35	220,423	-0.49(-1.04%)
Apr 17, 2009	46.89	46.97	46.63	46.84	17,792	+0.18(+0.38%)
Apr 16, 2009	47.11	47.17	46.66	46.66	25,315	-0.25(-0.52%)
Apr 15, 2009	46.11	46.91	46.09	46.91	76,890	+0.82(+1.77%)
Apr 14, 2009	45.30	46.79	45.30	46.09	99,029	-0.52(-1.11%)
Apr 13, 2009	46.68	46.68	45.62	46.61	50,015	+0.97(+2.12%)
Apr 09, 2009	45.64	46.48	45.63	45.64	30,764	-0.25(-0.55%)
Apr 08, 2009	45.57	45.90	45.23	45.90	15,317	+0.32(+0.70%)
Apr 07, 2009	45.96	45.96	45.58	45.58	20,739	-0.03(-0.07%)
Apr 06, 2009	45.46	45.61	45.14	45.61	42,751	+0.86(+1.92%)
Apr 03, 2009	44.31	45.14	44.31	44.75	61,200	-0.10(-0.23%)
Apr 02, 2009	44.92	44.92	44.29	44.85	111,443	+0.78(+1.77%)
Apr 01, 2009	44.22	44.49	44.07	44.07	18,424	-0.25(-0.57%)
Mar 31, 2009	44.63	44.63	43.87	44.32	9,285	+0.40(+0.91%)
Mar 30, 2009	44.27	44.57	43.92	43.92	39,408	-0.33(-0.75%)
Mar 26, 2009	43.82	44.36	43.79	44.25	23,952	-0.13(-0.30%)
Mar 25, 2009	44.73	44.73	44.38	44.38	22,998	-0.31(-0.70%)
Mar 24, 2009	44.45	44.88	44.45	44.70	37,300	+0.25(+0.56%)
Mar 23, 2009	44.41	44.60	44.15	44.45	54,566	-0.01(-0.01%)
Mar 20, 2009	45.05	45.05	44.22	44.45	34,653	-0.14(-0.31%)
Mar 19, 2009	44.36	44.59	44.25	44.59	31,627	+0.51(+1.15%)
Mar 18, 2009	43.51	44.08	43.45	44.08	11,718	+0.70(+1.62%)
Mar 17, 2009	43.06	44.25	43.06	43.38	23,600	+0.02(+0.05%)
Mar 16, 2009	42.94	43.85	42.74	43.36	20,428	+0.56(+1.32%)
Mar 13, 2009	42.86	43.30	42.64	42.79	0	+0.39(+0.93%)
Mar 12, 2009	42.41	42.44	42.14	42.40	29,152	+0.47(+1.11%)
Mar 11, 2009	40.77	42.13	40.77	41.93	17,142	+1.42(+3.50%)
Mar 10, 2009	40.67	41.04	40.44	40.52	26,300	+0.15(+0.37%)
Mar 09, 2009	40.24	40.85	40.24	40.37	62,944	-0.19(-0.46%)
Mar 06, 2009	41.42	41.42	40.17	40.55	0	-0.37(-0.90%)
Mar 05, 2009	41.68	41.69	40.92	40.92	8,287	-0.15(-0.37%)
Mar 04, 2009	42.02	42.02	40.87	41.07	24,324	-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.