Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.78	41.50	40.62	41.50	183,015	+1.11(+2.76%)
May 28, 2009	40.34	40.57	39.51	40.39	168,166	+0.54(+1.36%)
May 27, 2009	40.83	41.22	39.83	39.85	300,708	-1.22(-2.98%)
May 26, 2009	39.96	41.25	39.45	41.07	172,522	+0.85(+2.12%)
May 22, 2009	40.37	40.70	39.93	40.22	170,621	-0.02(-0.04%)
May 21, 2009	40.53	40.53	39.70	40.24	228,266	-0.98(-2.39%)
May 20, 2009	41.62	42.79	41.08	41.22	318,960	+0.19(+0.46%)
May 19, 2009	40.62	41.45	40.57	41.03	161,884	+0.44(+1.09%)
May 18, 2009	39.67	40.60	39.47	40.59	177,484	+1.45(+3.70%)
May 15, 2009	39.14	39.97	38.73	39.14	193,252	-0.08(-0.19%)
May 14, 2009	38.46	39.61	38.25	39.22	153,750	+0.59(+1.54%)
May 13, 2009	39.67	39.69	38.31	38.62	193,099	-1.93(-4.76%)
May 12, 2009	40.43	40.72	39.73	40.55	157,831	+0.33(+0.82%)
May 11, 2009	40.49	40.50	39.73	40.22	493,342	-0.80(-1.95%)
May 08, 2009	40.63	41.16	40.18	41.02	309,872	+1.13(+2.83%)
May 07, 2009	41.80	41.91	39.51	39.89	595,331	-1.27(-3.08%)
May 06, 2009	41.91	41.91	40.88	41.16	525,701	+0.06(+0.15%)
May 05, 2009	41.62	41.62	40.50	41.10	305,726	-0.16(-0.39%)
May 04, 2009	41.05	41.28	40.86	41.26	453,921	+2.39(+6.14%)
May 01, 2009	39.15	39.70	38.59	38.87	380,167	-0.04(-0.10%)
Apr 30, 2009	38.73	39.38	38.61	38.91	450,845	+0.92(+2.41%)
Apr 29, 2009	37.60	38.35	37.46	37.99	377,209	+0.98(+2.66%)
Apr 28, 2009	36.99	37.49	36.54	37.01	412,204	-0.37(-0.98%)
Apr 27, 2009	37.29	37.84	36.91	37.38	210,267	-0.66(-1.74%)
Apr 24, 2009	36.81	38.33	36.81	38.04	340,306	+1.57(+4.31%)
Apr 23, 2009	36.63	36.74	35.97	36.47	364,822	+0.01(+0.02%)
Apr 22, 2009	35.83	37.55	35.68	36.46	386,071	+0.31(+0.84%)
Apr 21, 2009	35.01	36.25	34.77	36.16	311,369	+0.93(+2.64%)
Apr 20, 2009	36.64	36.65	35.07	35.23	194,887	-1.96(-5.27%)
Apr 17, 2009	37.35	37.35	36.68	37.19	156,607	+0.13(+0.35%)
Apr 16, 2009	37.36	37.36	36.23	37.06	170,642	+0.32(+0.87%)
Apr 15, 2009	35.87	36.74	35.79	36.74	145,095	+0.72(+2.01%)
Apr 14, 2009	36.48	36.91	35.97	36.01	126,235	-0.83(-2.26%)
Apr 13, 2009	36.59	37.10	35.80	36.84	127,578	+0.37(+1.02%)
Apr 09, 2009	36.16	36.52	35.76	36.47	122,673	+1.64(+4.70%)
Apr 08, 2009	34.48	34.91	34.07	34.83	111,931	+0.54(+1.57%)
Apr 07, 2009	34.78	34.87	34.22	34.30	81,253	-1.23(-3.46%)
Apr 06, 2009	35.77	35.81	34.79	35.52	134,342	-0.68(-1.88%)
Apr 03, 2009	35.48	36.20	35.09	36.20	106,906	+0.59(+1.65%)
Apr 02, 2009	35.42	36.23	35.25	35.62	157,476	+1.14(+3.30%)
Apr 01, 2009	33.10	34.73	32.66	34.48	122,741	+0.98(+2.91%)
Mar 31, 2009	33.61	34.01	33.02	33.50	108,261	+0.26(+0.78%)
Mar 30, 2009	34.32	34.32	32.74	33.24	208,479	-2.17(-6.12%)
Mar 26, 2009	34.58	35.47	34.38	35.41	341,135	+1.46(+4.31%)
Mar 25, 2009	33.87	34.71	32.95	33.94	269,911	+0.38(+1.14%)
Mar 24, 2009	33.37	34.08	32.96	33.56	222,850	-0.17(-0.50%)
Mar 23, 2009	32.95	33.73	32.89	33.73	178,771	+2.03(+6.40%)
Mar 20, 2009	32.68	32.72	31.46	31.70	165,447	-0.76(-2.33%)
Mar 19, 2009	32.62	33.00	32.30	32.46	344,351	+0.47(+1.48%)
Mar 18, 2009	31.24	32.11	30.47	31.98	228,193	+0.98(+3.17%)
Mar 17, 2009	30.51	31.00	30.10	31.00	126,404	+0.30(+0.97%)
Mar 16, 2009	30.76	31.57	30.66	30.70	142,754	+0.20(+0.65%)
Mar 13, 2009	30.73	30.73	29.67	30.50	0	+0.22(+0.73%)
Mar 12, 2009	29.40	30.41	28.96	30.28	169,228	+0.70(+2.37%)
Mar 11, 2009	29.41	29.85	29.02	29.58	274,529	+0.69(+2.38%)
Mar 10, 2009	27.39	28.97	27.39	28.89	239,645	+1.75(+6.46%)
Mar 09, 2009	27.00	27.81	26.97	27.14	267,547	-0.21(-0.75%)
Mar 06, 2009	27.60	28.04	26.65	27.35	0	+0.11(+0.39%)
Mar 05, 2009	27.60	28.02	26.98	27.24	124,327	-1.06(-3.75%)
Mar 04, 2009	28.00	28.80	28.00	28.30	326,910	+1.09(+4.01%)

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.