Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	43.80	44.37	43.63	44.37	175,983	+1.39(+3.24%)
May 28, 2009	42.63	43.11	42.14	42.98	161,498	+0.86(+2.03%)
May 27, 2009	42.81	43.07	42.03	42.12	208,813	+0.31(+0.75%)
May 26, 2009	40.72	42.08	40.55	41.81	154,114	+0.89(+2.18%)
May 22, 2009	41.15	41.55	40.90	40.91	107,432	-0.06(-0.14%)
May 21, 2009	41.06	41.23	40.55	40.97	165,666	-0.75(-1.81%)
May 20, 2009	42.20	42.76	41.72	41.72	127,680	-0.41(-0.97%)
May 19, 2009	42.18	42.79	41.90	42.13	126,026	-0.07(-0.17%)
May 18, 2009	41.11	42.22	41.11	42.21	159,244	+2.20(+5.49%)
May 15, 2009	40.21	40.44	39.66	40.01	135,445	-0.07(-0.16%)
May 14, 2009	39.27	40.39	39.27	40.08	92,873	+0.58(+1.46%)
May 13, 2009	39.98	40.76	39.34	39.50	159,816	-0.89(-2.19%)
May 12, 2009	40.39	40.85	39.87	40.38	85,330	+0.26(+0.64%)
May 11, 2009	40.63	40.63	40.08	40.13	103,495	-1.97(-4.68%)
May 08, 2009	41.59	42.17	40.90	42.10	165,953	+1.93(+4.81%)
May 07, 2009	41.85	42.45	40.05	40.17	200,634	-2.57(-6.01%)
May 06, 2009	40.77	42.74	40.71	42.74	236,744	+2.69(+6.73%)
May 05, 2009	40.33	40.85	39.70	40.04	197,253	-1.00(-2.43%)
May 04, 2009	40.88	41.04	40.68	41.04	230,800	+3.66(+9.80%)
May 01, 2009	37.19	37.59	37.00	37.38	64,567	+0.22(+0.59%)
Apr 30, 2009	37.51	38.28	36.76	37.16	122,634	+0.21(+0.57%)
Apr 29, 2009	36.40	37.29	36.18	36.94	156,660	+1.76(+4.99%)
Apr 28, 2009	35.48	35.71	34.83	35.19	84,139	-0.70(-1.94%)
Apr 27, 2009	36.01	36.32	35.68	35.88	115,772	-1.60(-4.28%)
Apr 24, 2009	37.24	37.78	37.16	37.48	155,974	+0.66(+1.79%)
Apr 23, 2009	36.75	36.88	36.22	36.83	112,753	+0.68(+1.88%)
Apr 22, 2009	35.68	36.82	35.64	36.14	99,706	-1.00(-2.68%)
Apr 21, 2009	36.13	37.39	36.05	37.14	145,709	+0.74(+2.03%)
Apr 20, 2009	37.76	37.76	36.33	36.40	158,569	-1.42(-3.76%)
Apr 17, 2009	38.08	38.97	37.43	37.82	180,961	-0.37(-0.96%)
Apr 16, 2009	38.25	38.47	37.65	38.19	127,533	+0.04(+0.10%)
Apr 15, 2009	37.46	38.16	36.94	38.15	129,389	+1.33(+3.60%)
Apr 14, 2009	37.29	37.38	36.61	36.83	120,346	-0.10(-0.28%)
Apr 13, 2009	37.59	37.59	36.10	36.93	151,813	+0.46(+1.27%)
Apr 09, 2009	36.30	36.49	36.11	36.47	116,612	+1.44(+4.11%)
Apr 08, 2009	34.96	35.21	34.67	35.03	58,838	+0.33(+0.96%)
Apr 07, 2009	35.31	35.31	34.69	34.70	58,354	-0.89(-2.51%)
Apr 06, 2009	35.86	35.86	35.09	35.59	92,972	-0.16(-0.45%)
Apr 03, 2009	36.61	36.61	35.10	35.75	81,697	+0.02(+0.06%)
Apr 02, 2009	34.42	36.39	34.42	35.73	150,557	+1.85(+5.46%)
Apr 01, 2009	32.84	34.01	32.82	33.88	49,959	+0.72(+2.17%)
Mar 31, 2009	33.35	33.52	32.86	33.16	55,610	+0.92(+2.84%)
Mar 30, 2009	34.34	34.34	31.91	32.24	117,038	-2.41(-6.94%)
Mar 26, 2009	34.56	34.79	34.23	34.65	142,919	+1.34(+4.04%)
Mar 25, 2009	33.33	33.81	32.44	33.30	116,765	+0.27(+0.82%)
Mar 24, 2009	33.30	33.83	32.79	33.03	83,037	-0.89(-2.61%)
Mar 23, 2009	33.23	34.08	33.18	33.92	204,105	+3.14(+10.21%)
Mar 20, 2009	31.58	31.58	30.72	30.78	58,711	-0.86(-2.71%)
Mar 19, 2009	32.23	32.42	31.57	31.63	96,171	-0.46(-1.44%)
Mar 18, 2009	31.34	32.92	30.99	32.10	91,743	+0.24(+0.76%)
Mar 17, 2009	31.19	31.91	30.77	31.85	86,645	+0.40(+1.28%)
Mar 16, 2009	31.82	32.22	31.28	31.45	114,393	+0.72(+2.34%)
Mar 13, 2009	30.90	30.94	30.24	30.73	0	+0.40(+1.33%)
Mar 12, 2009	29.46	30.54	29.17	30.33	88,107	+0.82(+2.78%)
Mar 11, 2009	30.03	29.51	29.14	29.51	107,339	-0.41(-1.37%)
Mar 10, 2009	28.98	30.02	28.98	29.92	88,531	+2.20(+7.92%)
Mar 09, 2009	27.73	28.56	27.58	27.72	71,805	+0.04(+0.13%)
Mar 06, 2009	28.26	28.43	27.38	27.69	0	-0.47(-1.66%)
Mar 05, 2009	28.64	29.03	27.91	28.16	101,895	-1.44(-4.87%)
Mar 04, 2009	28.20	30.17	28.20	29.60	216,273	+3.08(+11.63%)

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.