Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	45.00	45.15	44.85	45.14	733,410	+0.18(+0.40%)
May 28, 2009	44.65	44.98	44.46	44.96	683,444	+0.58(+1.31%)
May 27, 2009	44.59	45.01	44.36	44.38	842,848	+0.00(+0.00%)
May 26, 2009	44.33	44.67	43.93	44.38	641,557	-0.31(-0.69%)
May 22, 2009	44.19	44.71	43.67	44.69	584,950	+0.95(+2.18%)
May 21, 2009	44.06	44.27	43.48	43.74	662,156	-0.61(-1.37%)
May 20, 2009	44.01	44.45	43.88	44.34	1,157,662	+0.36(+0.82%)
May 19, 2009	43.38	43.98	43.21	43.98	1,105,183	+0.72(+1.67%)
May 18, 2009	43.20	43.89	42.72	43.26	734,189	+0.76(+1.79%)
May 15, 2009	43.27	43.34	42.32	42.50	803,665	-0.84(-1.93%)
May 14, 2009	43.20	43.48	42.78	43.34	508,065	+0.25(+0.57%)
May 13, 2009	43.73	43.74	42.82	43.09	862,170	-0.91(-2.06%)
May 12, 2009	43.98	44.05	43.40	44.00	779,805	-0.13(-0.29%)
May 11, 2009	44.87	45.41	43.79	44.12	1,895,223	+1.02(+2.36%)
May 08, 2009	43.53	44.31	43.11	43.11	1,775,684	+0.59(+1.40%)
May 07, 2009	43.51	43.83	42.40	42.51	1,269,110	-0.70(-1.61%)
May 06, 2009	43.03	43.53	42.82	43.21	1,008,652	+0.26(+0.60%)
May 05, 2009	42.29	43.02	42.29	42.95	829,040	+0.52(+1.22%)
May 04, 2009	42.46	42.85	42.12	42.43	783,507	-0.13(-0.31%)
May 01, 2009	42.53	42.60	41.95	42.56	645,467	-0.14(-0.33%)
Apr 30, 2009	42.73	42.94	42.38	42.71	751,305	+0.83(+1.97%)
Apr 29, 2009	41.56	42.37	41.40	41.88	667,699	+0.55(+1.34%)
Apr 28, 2009	41.27	41.51	40.94	41.33	397,422	+0.14(+0.34%)
Apr 27, 2009	41.30	41.30	40.96	41.18	495,337	-0.19(-0.46%)
Apr 24, 2009	41.26	41.44	40.97	41.38	355,901	+0.35(+0.85%)
Apr 23, 2009	41.11	41.35	40.66	41.03	477,892	-0.05(-0.13%)
Apr 22, 2009	40.56	41.43	40.36	41.08	743,957	+0.00(+0.00%)
Apr 21, 2009	39.97	41.15	39.37	41.08	693,962	+0.83(+2.05%)
Apr 20, 2009	41.95	41.95	39.86	40.26	1,085,819	-1.97(-4.67%)
Apr 17, 2009	41.27	42.42	41.27	42.23	675,709	+0.83(+2.02%)
Apr 16, 2009	40.41	41.43	40.19	41.39	870,188	+1.09(+2.70%)
Apr 15, 2009	39.83	40.31	39.47	40.31	573,737	+0.97(+2.46%)
Apr 14, 2009	39.62	39.78	39.34	39.34	560,899	-0.31(-0.78%)
Apr 13, 2009	39.37	40.19	39.02	39.65	481,460	+0.41(+1.05%)
Apr 09, 2009	39.30	39.53	38.89	39.24	1,289,557	+0.67(+1.74%)
Apr 08, 2009	38.59	38.72	38.05	38.57	434,836	+0.00(+0.00%)
Apr 07, 2009	38.63	38.86	38.22	38.57	721,356	-0.09(-0.23%)
Apr 06, 2009	38.66	38.90	38.44	38.66	513,813	-0.23(-0.60%)
Apr 03, 2009	38.27	39.02	37.92	38.89	1,394,766	+0.63(+1.65%)
Apr 02, 2009	37.51	38.33	37.40	38.26	817,813	+1.02(+2.74%)
Apr 01, 2009	37.40	37.40	36.84	37.24	407,174	-0.74(-1.94%)
Mar 31, 2009	37.64	38.42	37.40	37.97	486,072	+0.67(+1.80%)
Mar 30, 2009	38.31	38.32	37.20	37.30	568,438	-0.90(-2.36%)
Mar 26, 2009	38.37	38.64	38.20	38.20	966,014	+0.15(+0.41%)
Mar 25, 2009	38.04	38.26	37.92	38.05	455,718	+0.26(+0.68%)
Mar 24, 2009	38.15	38.36	37.60	37.79	392,354	-0.47(-1.22%)
Mar 23, 2009	37.90	38.27	37.90	38.26	714,260	+0.53(+1.41%)
Mar 20, 2009	37.29	37.73	36.91	37.73	471,773	+0.63(+1.70%)
Mar 19, 2009	37.34	37.59	36.90	37.10	399,129	-0.12(-0.31%)
Mar 18, 2009	36.70	37.40	36.26	37.21	848,507	+0.36(+0.98%)
Mar 17, 2009	36.58	37.04	36.27	36.85	622,628	+0.27(+0.74%)
Mar 16, 2009	36.52	36.97	36.37	36.58	626,439	+0.30(+0.82%)
Mar 13, 2009	35.72	36.39	35.72	36.28	0	+0.31(+0.86%)
Mar 12, 2009	35.32	36.10	35.11	35.97	629,036	+0.72(+2.06%)
Mar 11, 2009	35.07	35.47	34.58	35.25	516,770	+0.68(+1.97%)
Mar 10, 2009	33.84	34.58	33.45	34.57	978,046	+1.23(+3.67%)
Mar 09, 2009	33.84	33.92	32.95	33.34	425,859	-0.57(-1.67%)
Mar 06, 2009	33.65	34.37	33.54	33.91	0	+0.12(+0.35%)
Mar 05, 2009	34.98	35.21	33.55	33.79	437,340	-1.01(-2.90%)
Mar 04, 2009	35.10	35.77	34.58	34.80	496,715	-0.30(-0.85%)

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.