Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.73	40.62	39.73	40.62	17,816	+0.62(+1.55%)
May 28, 2009	39.12	40.00	38.80	40.00	6,936	+1.30(+3.36%)
May 27, 2009	39.21	39.80	38.70	38.70	4,497	-1.40(-3.49%)
May 26, 2009	39.33	40.10	39.20	40.10	1,557	-0.05(-0.12%)
May 22, 2009	40.75	41.09	40.05	40.15	13,339	+0.65(+1.65%)
May 21, 2009	40.09	40.09	39.00	39.50	9,379	-1.00(-2.47%)
May 20, 2009	40.05	41.00	40.05	40.50	13,834	+0.25(+0.62%)
May 19, 2009	40.20	40.90	40.20	40.25	19,941	-0.35(-0.86%)
May 18, 2009	40.20	41.00	40.15	40.60	26,410	-0.30(-0.73%)
May 17, 2009	40.80	40.90	40.05	40.90	1,683	+0.25(+0.62%)
May 15, 2009	40.80	40.95	40.05	40.65	10,593	+0.65(+1.62%)
May 14, 2009	39.85	40.00	39.30	40.00	17,499	-0.60(-1.48%)
May 13, 2009	40.00	41.15	40.00	40.60	24,628	-0.70(-1.69%)
May 12, 2009	40.74	41.65	40.74	41.30	81,328	+0.85(+2.10%)
May 11, 2009	40.15	41.20	40.00	40.45	91,912	-1.60(-3.80%)
May 08, 2009	41.25	42.10	41.00	42.05	431,781	+0.71(+1.72%)
May 07, 2009	42.00	42.00	40.80	41.34	498,305	+1.29(+3.22%)
May 06, 2009	40.00	40.50	39.85	40.05	7,350	+0.65(+1.65%)
May 05, 2009	38.85	40.00	38.61	39.40	10,361	-0.15(-0.38%)
May 04, 2009	39.40	40.30	39.40	39.55	41,385	-0.20(-0.50%)
May 01, 2009	37.85	39.75	37.10	39.75	498,929	+3.25(+8.90%)
Apr 30, 2009	36.20	36.50	35.73	36.50	17,365	+1.25(+3.55%)
Apr 29, 2009	35.15	35.47	35.10	35.25	4,581	+0.75(+2.17%)
Apr 28, 2009	34.10	34.75	34.10	34.50	3,873	-0.89(-2.51%)
Apr 27, 2009	35.39	36.00	35.39	35.39	6,493	-0.36(-1.01%)
Apr 24, 2009	34.56	35.75	34.56	35.75	3,287	+0.84(+2.41%)
Apr 23, 2009	34.81	34.91	34.15	34.91	4,086	+0.34(+0.98%)
Apr 22, 2009	34.45	35.10	34.45	34.57	3,435	-0.48(-1.37%)
Apr 21, 2009	35.54	35.55	35.05	35.05	2,524	-0.55(-1.54%)
Apr 20, 2009	35.75	36.00	35.60	35.60	8,164	-1.35(-3.65%)
Apr 17, 2009	35.90	36.95	35.90	36.95	4,286	+1.45(+4.08%)
Apr 16, 2009	34.45	35.65	34.45	35.50	4,336	+0.75(+2.16%)
Apr 15, 2009	35.25	35.25	34.20	34.75	3,028	-0.74(-2.09%)
Apr 14, 2009	35.50	35.85	35.49	35.49	639	-0.35(-0.98%)
Apr 13, 2009	35.80	35.84	35.26	35.84	837	-1.58(-4.22%)
Apr 09, 2009	37.43	37.43	37.42	37.42	1,063	+1.32(+3.66%)
Apr 08, 2009	35.95	36.15	35.65	36.10	1,401	-0.65(-1.77%)
Apr 07, 2009	36.65	37.00	36.40	36.75	3,498	-0.40(-1.08%)
Apr 06, 2009	37.70	37.70	37.15	37.15	1,685	+0.15(+0.41%)
Apr 03, 2009	36.55	37.26	36.55	37.00	3,543	-0.10(-0.27%)
Apr 02, 2009	37.10	37.50	36.26	37.10	5,472	+2.25(+6.46%)
Apr 01, 2009	33.85	34.88	33.85	34.85	2,867	+1.04(+3.08%)
Mar 31, 2009	33.65	34.10	33.65	33.81	7,150	+0.21(+0.63%)
Mar 30, 2009	34.00	34.44	33.60	33.60	1,544	-1.50(-4.27%)
Mar 26, 2009	35.00	35.60	35.00	35.10	1,270	+0.20(+0.57%)
Mar 25, 2009	34.70	35.60	34.50	34.90	18,293	-2.40(-6.43%)
Mar 24, 2009	36.55	37.40	36.15	37.30	5,951	+0.65(+1.77%)
Mar 23, 2009	35.35	36.65	35.35	36.65	7,977	+2.65(+7.79%)
Mar 20, 2009	34.10	34.70	33.75	34.00	4,705	-1.00(-2.86%)
Mar 19, 2009	34.71	35.00	34.71	35.00	2,166	-0.15(-0.43%)
Mar 18, 2009	33.45	35.15	33.05	35.15	8,911	+2.05(+6.19%)
Mar 17, 2009	32.70	33.50	32.70	33.10	6,819	+1.95(+6.26%)
Mar 16, 2009	31.30	31.80	31.15	31.15	5,922	+0.10(+0.32%)
Mar 13, 2009	30.95	31.60	30.85	31.05	2,718	+2.00(+6.88%)
Mar 12, 2009	28.72	29.65	28.70	29.05	3,972	-1.05(-3.49%)
Mar 11, 2009	29.84	30.10	29.72	30.10	5,345	+0.70(+2.38%)
Mar 10, 2009	28.15	29.40	28.15	29.40	8,079	+2.20(+8.09%)
Mar 09, 2009	27.35	27.35	27.20	27.20	6,365	-2.55(-8.57%)
Mar 06, 2009	30.45	31.10	29.20	29.75	8,586	-1.35(-4.34%)
Mar 05, 2009	31.57	31.66	31.10	31.10	3,361	-0.10(-0.32%)
Mar 04, 2009	30.80	32.00	30.80	31.20	20,359	+0.70(+2.30%)

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.