Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	41.43	41.43	41.19	41.19	1,350	-0.94(-2.23%)
May 28, 2009	42.75	42.75	41.96	42.13	1,650	-1.24(-2.86%)
May 27, 2009	42.94	43.37	42.94	43.37	200	+0.12(+0.29%)
May 26, 2009	44.49	44.49	43.21	43.24	700	-0.66(-1.49%)
May 22, 2009	44.07	44.07	43.90	43.90	700	-0.06(-0.14%)
May 21, 2009	43.62	43.96	43.62	43.96	200	+0.25(+0.57%)
May 20, 2009	44.77	44.77	43.71	43.71	600	-0.81(-1.82%)
May 19, 2009	44.80	44.80	44.52	44.52	200	-0.15(-0.34%)
May 18, 2009	45.37	45.59	44.67	44.67	2,000	-1.35(-2.93%)
May 15, 2009	45.25	46.02	45.25	46.02	750	+1.24(+2.77%)
May 14, 2009	45.03	45.05	44.78	44.78	5,100	+0.10(+0.22%)
May 13, 2009	44.68	44.68	44.68	44.68	100	+0.14(+0.32%)
May 12, 2009	44.82	44.82	44.50	44.54	921	-0.19(-0.43%)
May 11, 2009	45.03	45.05	44.07	44.73	4,530	+0.26(+0.58%)
May 08, 2009	44.84	44.85	44.47	44.47	2,100	-1.19(-2.61%)
May 07, 2009	44.68	45.92	44.68	45.66	3,096	-0.30(-0.65%)
May 06, 2009	46.34	46.34	45.81	45.96	6,754	-1.00(-2.13%)
May 05, 2009	46.81	47.06	46.81	46.96	511	+0.11(+0.23%)
May 04, 2009	46.91	46.92	46.85	46.85	4,090	-1.25(-2.59%)
May 01, 2009	48.10	48.10	48.10	48.10	100	-0.64(-1.31%)
Apr 29, 2009	48.74	48.74	48.74	48.74	0	-0.98(-1.97%)
Apr 28, 2009	49.84	49.93	49.63	49.72	1,099	-0.10(-0.20%)
Apr 27, 2009	50.13	50.13	49.50	49.82	1,200	+1.44(+2.98%)
Apr 24, 2009	48.55	48.64	48.34	48.38	3,017	-0.94(-1.91%)
Apr 23, 2009	49.40	49.49	49.32	49.32	900	-0.53(-1.06%)
Apr 22, 2009	49.92	49.92	49.85	49.85	400	+0.03(+0.06%)
Apr 21, 2009	50.32	50.32	49.82	49.82	348	+0.45(+0.91%)
Apr 20, 2009	49.37	49.37	49.37	49.37	300	+1.00(+2.07%)
Apr 17, 2009	48.13	48.37	48.13	48.37	750	+0.36(+0.75%)
Apr 16, 2009	48.01	48.01	48.01	48.01	200	+0.01(+0.02%)
Apr 14, 2009	47.26	48.00	48.00	48.00	1,400	+0.98(+2.08%)
Apr 13, 2009	47.01	47.02	46.98	47.02	1,000	+0.09(+0.19%)
Apr 09, 2009	46.93	46.93	46.93	46.93	1,060	-0.70(-1.47%)
Apr 06, 2009	47.54	47.63	47.63	47.63	1,200	+0.84(+1.80%)
Apr 03, 2009	46.81	46.87	46.79	46.79	2,976	+0.24(+0.52%)
Apr 02, 2009	46.93	46.93	46.55	46.55	3,245	-2.20(-4.51%)
Apr 01, 2009	48.93	49.14	48.75	48.75	985	+0.93(+1.94%)
Mar 31, 2009	48.79	49.15	47.80	47.82	8,822	-0.94(-1.93%)
Mar 30, 2009	48.32	48.97	47.96	48.76	2,995	+2.64(+5.72%)
Mar 26, 2009	46.34	46.34	46.12	46.12	409	-0.43(-0.92%)
Mar 25, 2009	46.02	46.55	45.98	46.55	1,172	+0.43(+0.93%)
Mar 24, 2009	46.04	46.12	46.04	46.12	800	+0.70(+1.54%)
Mar 23, 2009	45.13	45.65	45.03	45.42	47,525	-1.01(-2.17%)
Mar 20, 2009	46.60	46.65	45.99	46.43	1,823	-0.02(-0.03%)
Mar 19, 2009	46.76	46.96	46.33	46.45	14,112	-1.53(-3.20%)
Mar 18, 2009	48.72	49.30	47.98	47.98	6,836	-0.60(-1.24%)
Mar 17, 2009	49.01	49.01	48.52	48.58	5,384	-1.11(-2.23%)
Mar 16, 2009	51.07	51.16	49.49	49.69	9,623	-0.58(-1.16%)
Mar 13, 2009	49.75	50.27	49.53	50.27	0	+0.44(+0.89%)
Mar 12, 2009	51.83	51.83	49.83	49.83	12,252	-2.21(-4.24%)
Mar 11, 2009	50.97	52.04	50.90	52.04	1,071	+1.37(+2.70%)
Mar 10, 2009	49.80	50.70	49.73	50.67	9,549	+0.63(+1.26%)
Mar 09, 2009	50.23	50.81	49.49	50.04	6,693	-0.32(-0.64%)
Mar 06, 2009	50.77	50.77	50.36	50.36	0	-1.29(-2.50%)
Mar 05, 2009	51.78	51.78	51.35	51.65	4,567	+0.95(+1.88%)
Mar 04, 2009	51.16	51.33	50.66	50.70	2,415	-2.24(-4.24%)

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.