Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	52.38	53.15	51.79	52.09	4,998,236	+0.67(+1.29%)
May 28, 2009	50.61	51.84	49.56	51.42	2,750,419	+1.73(+3.49%)
May 27, 2009	50.44	51.03	49.45	49.69	2,305,909	-0.36(-0.72%)
May 26, 2009	48.13	50.06	47.09	50.05	3,183,417	+1.33(+2.73%)
May 22, 2009	49.10	49.63	48.17	48.71	2,021,707	+0.24(+0.49%)
May 21, 2009	49.28	49.35	47.60	48.48	2,455,939	-1.82(-3.62%)
May 20, 2009	50.97	51.97	50.19	50.30	2,566,886	+0.24(+0.47%)
May 19, 2009	48.59	50.65	47.94	50.06	3,611,459	+1.88(+3.91%)
May 18, 2009	46.50	48.33	46.32	48.18	2,747,497	+2.67(+5.87%)
May 15, 2009	47.06	47.29	44.54	45.51	3,264,424	-1.90(-4.01%)
May 14, 2009	47.18	47.94	46.26	47.41	1,974,208	+0.36(+0.76%)
May 13, 2009	48.97	49.42	46.84	47.05	2,794,477	-2.91(-5.82%)
May 12, 2009	50.66	51.20	48.82	49.96	2,380,758	-0.53(-1.06%)
May 11, 2009	51.53	51.71	49.80	50.49	2,088,886	-1.63(-3.13%)
May 08, 2009	51.58	53.02	51.32	52.12	3,283,075	+0.71(+1.38%)
May 07, 2009	54.27	54.99	50.89	51.41	3,171,358	-1.42(-2.69%)
May 06, 2009	52.30	52.94	51.57	52.83	2,880,945	+1.52(+2.95%)
May 05, 2009	53.24	53.24	49.80	51.32	2,394,723	-2.05(-3.84%)
May 04, 2009	52.86	53.36	52.69	53.36	2,580,105	+1.84(+3.57%)
May 01, 2009	50.13	52.17	49.43	51.53	2,253,452	+1.83(+3.68%)
Apr 30, 2009	52.32	52.78	48.76	49.70	3,974,050	-3.08(-5.84%)
Apr 29, 2009	51.46	53.46	51.41	52.78	2,332,191	+1.86(+3.65%)
Apr 28, 2009	50.47	51.79	50.36	50.92	1,934,378	-0.38(-0.73%)
Apr 27, 2009	51.91	51.91	50.58	51.30	2,134,560	-1.85(-3.48%)
Apr 24, 2009	52.52	53.67	52.39	53.15	2,067,793	+1.68(+3.27%)
Apr 23, 2009	50.32	51.65	50.10	51.46	1,962,298	+1.44(+2.87%)
Apr 22, 2009	50.79	51.35	49.72	50.03	2,245,565	-1.40(-2.72%)
Apr 21, 2009	49.55	52.30	49.37	51.43	2,209,192	+1.21(+2.41%)
Apr 20, 2009	52.33	52.86	50.18	50.22	1,862,738	-3.76(-6.96%)
Apr 17, 2009	53.27	54.31	52.74	53.98	2,326,638	+1.30(+2.46%)
Apr 16, 2009	52.09	53.28	50.75	52.68	2,561,187	+1.43(+2.78%)
Apr 15, 2009	53.02	53.76	50.16	51.25	3,419,530	-1.52(-2.89%)
Apr 14, 2009	52.76	54.62	52.22	52.78	3,110,078	-0.74(-1.39%)
Apr 13, 2009	52.52	54.03	51.46	53.52	1,640,744	-0.16(-0.29%)
Apr 09, 2009	54.38	54.99	52.90	53.68	2,418,283	+1.23(+2.35%)
Apr 08, 2009	51.41	52.93	49.62	52.45	2,415,273	+1.65(+3.24%)
Apr 07, 2009	50.97	51.39	50.06	50.80	2,583,824	-1.56(-2.98%)
Apr 06, 2009	51.53	52.70	50.57	52.36	4,238,783	-0.06(-0.12%)
Apr 03, 2009	51.09	52.54	50.79	52.42	2,264,710	+1.29(+2.52%)
Apr 02, 2009	50.09	51.69	49.54	51.13	3,198,392	+2.46(+5.06%)
Apr 01, 2009	46.29	49.25	45.76	48.67	3,384,693	+1.49(+3.15%)
Mar 31, 2009	46.42	48.27	45.99	47.18	3,948,217	+1.46(+3.20%)
Mar 30, 2009	45.54	46.06	44.42	45.72	3,167,363	-3.07(-6.30%)
Mar 26, 2009	48.47	49.31	47.16	48.79	5,224,363	+1.09(+2.28%)
Mar 25, 2009	48.48	48.73	46.11	47.71	3,103,567	-0.60(-1.25%)
Mar 24, 2009	49.04	49.53	47.61	48.31	2,279,459	-1.87(-3.72%)
Mar 23, 2009	48.98	50.19	48.75	50.18	2,786,359	+4.67(+10.26%)
Mar 20, 2009	47.25	47.57	45.40	45.51	2,486,172	-2.87(-5.94%)
Mar 19, 2009	46.98	48.50	46.78	48.38	3,458,170	+2.76(+6.05%)
Mar 18, 2009	43.98	45.68	43.29	45.62	4,155,799	+0.93(+2.09%)
Mar 17, 2009	42.86	44.69	42.20	44.69	2,555,584	+1.85(+4.31%)
Mar 16, 2009	42.06	43.73	41.46	42.84	2,855,744	+0.99(+2.36%)
Mar 13, 2009	42.41	42.50	40.75	41.85	0	-0.17(-0.40%)
Mar 12, 2009	40.19	42.13	39.46	42.02	2,887,164	+1.92(+4.78%)
Mar 11, 2009	40.18	41.27	39.06	40.10	2,340,974	+0.04(+0.11%)
Mar 10, 2009	38.33	40.34	38.01	40.05	3,631,611	+2.58(+6.89%)
Mar 09, 2009	37.15	38.72	36.79	37.47	3,647,223	+0.30(+0.80%)
Mar 06, 2009	38.00	38.92	35.76	37.17	0	-0.08(-0.21%)
Mar 05, 2009	37.13	38.43	36.60	37.25	3,569,714	-1.23(-3.19%)
Mar 04, 2009	38.56	39.83	37.93	38.48	3,448,350	+2.81(+7.88%)

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.