Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	58.27	58.98	55.86	56.20	2,741,871	-0.06(-0.10%)
May 28, 2009	55.22	56.72	55.22	56.25	2,193,205	+2.59(+4.83%)
May 27, 2009	55.45	55.45	53.56	53.66	2,003,924	-0.97(-1.78%)
May 26, 2009	53.56	54.65	52.87	54.64	2,119,401	+0.91(+1.69%)
May 22, 2009	55.28	55.33	53.33	53.73	2,092,217	+0.22(+0.41%)
May 21, 2009	52.51	53.77	51.83	53.51	2,212,780	+0.37(+0.70%)
May 20, 2009	52.24	53.94	52.12	53.14	3,608,151	+2.70(+5.36%)
May 19, 2009	49.46	51.16	49.36	50.43	2,011,137	+1.99(+4.10%)
May 18, 2009	47.92	49.22	46.77	48.44	1,617,112	+0.52(+1.07%)
May 15, 2009	49.45	49.51	47.18	47.93	1,941,808	-0.75(-1.54%)
May 14, 2009	47.95	49.23	47.06	48.68	2,449,723	+2.66(+5.77%)
May 13, 2009	46.64	47.62	45.66	46.02	1,846,181	-2.13(-4.43%)
May 12, 2009	47.12	48.45	46.79	48.16	1,773,512	+1.52(+3.26%)
May 11, 2009	45.35	46.64	45.35	46.63	1,265,649	-0.08(-0.17%)
May 08, 2009	44.36	46.71	43.95	46.71	2,038,971	+3.61(+8.37%)
May 07, 2009	43.53	43.70	41.68	43.11	1,815,241	+0.70(+1.65%)
May 06, 2009	41.94	42.51	41.62	42.41	1,078,246	+2.16(+5.36%)
May 05, 2009	41.75	41.76	39.65	40.25	978,664	-1.01(-2.44%)
May 04, 2009	40.90	41.30	40.09	41.26	1,115,041	+1.36(+3.41%)
May 01, 2009	39.41	40.48	39.12	39.90	1,340,568	+0.93(+2.40%)
Apr 30, 2009	38.89	39.44	38.57	38.96	1,499,830	-0.23(-0.60%)
Apr 29, 2009	39.07	39.85	38.78	39.20	1,041,901	+0.85(+2.20%)
Apr 28, 2009	38.08	38.93	37.97	38.35	891,115	-1.22(-3.07%)
Apr 27, 2009	39.61	40.25	39.03	39.57	910,313	-0.86(-2.13%)
Apr 24, 2009	38.51	40.66	38.45	40.43	1,893,718	+3.05(+8.16%)
Apr 23, 2009	36.51	38.50	36.06	37.38	1,437,116	+1.71(+4.78%)
Apr 22, 2009	34.88	36.60	34.75	35.67	1,344,898	+0.65(+1.86%)
Apr 21, 2009	36.45	36.67	34.13	35.02	1,873,979	-1.84(-4.98%)
Apr 20, 2009	34.12	37.43	34.12	36.85	2,060,106	+3.37(+10.07%)
Apr 17, 2009	34.54	34.70	32.53	33.48	1,883,086	-1.85(-5.24%)
Apr 16, 2009	36.77	36.82	35.09	35.33	962,486	-1.69(-4.57%)
Apr 15, 2009	36.68	37.41	36.64	37.02	854,625	+0.38(+1.03%)
Apr 14, 2009	37.62	37.75	36.63	36.64	967,540	-0.32(-0.87%)
Apr 13, 2009	37.46	37.75	36.77	36.97	861,788	+0.32(+0.88%)
Apr 09, 2009	38.23	38.23	36.56	36.64	1,063,112	-1.40(-3.68%)
Apr 08, 2009	39.05	39.11	37.81	38.04	828,748	-0.50(-1.29%)
Apr 07, 2009	38.25	39.17	38.19	38.54	1,395,440	+0.96(+2.55%)
Apr 06, 2009	39.27	39.30	37.30	37.59	2,429,740	-2.54(-6.32%)
Apr 03, 2009	43.47	43.67	39.97	40.12	2,426,937	-3.42(-7.86%)
Apr 02, 2009	45.16	45.16	42.79	43.54	2,623,964	-2.25(-4.92%)
Apr 01, 2009	44.05	45.80	43.96	45.80	1,378,575	+2.04(+4.67%)
Mar 31, 2009	42.62	44.14	41.84	43.75	1,446,106	+1.94(+4.64%)
Mar 30, 2009	41.04	42.73	40.96	41.81	1,005,661	-1.84(-4.21%)
Mar 26, 2009	44.11	44.48	43.13	43.65	1,140,055	+0.18(+0.41%)
Mar 25, 2009	41.75	43.47	41.60	43.47	1,479,369	+1.30(+3.09%)
Mar 24, 2009	41.18	42.80	40.89	42.17	1,014,344	+0.02(+0.06%)
Mar 23, 2009	43.08	43.34	41.87	42.14	1,674,709	+0.52(+1.26%)
Mar 20, 2009	41.08	42.09	40.94	41.62	1,163,869	+0.31(+0.74%)
Mar 19, 2009	39.61	41.78	39.49	41.31	2,336,954	+3.38(+8.91%)
Mar 18, 2009	35.30	37.93	33.20	37.93	2,572,102	+2.04(+5.70%)
Mar 17, 2009	36.59	37.01	35.27	35.89	1,125,933	-1.36(-3.65%)
Mar 16, 2009	37.15	37.92	36.80	37.25	804,260	+0.14(+0.37%)
Mar 13, 2009	37.78	37.96	36.95	37.11	654,700	+0.19(+0.52%)
Mar 12, 2009	36.26	36.93	36.20	36.92	872,950	+0.59(+1.62%)
Mar 11, 2009	35.71	36.93	35.50	36.33	1,353,036	+1.44(+4.13%)
Mar 10, 2009	38.17	38.17	34.28	34.89	2,140,316	-2.80(-7.43%)
Mar 09, 2009	38.13	38.39	37.04	37.69	1,436,957	-0.85(-2.19%)
Mar 06, 2009	39.03	39.42	37.88	38.54	1,486,906	+0.11(+0.29%)
Mar 05, 2009	36.37	38.54	36.10	38.42	1,761,435	+2.52(+7.02%)
Mar 04, 2009	36.52	37.05	35.55	35.90	1,600,272	+0.91(+2.60%)

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.