Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.00	35.00	34.45	34.45	703	-1.02(-2.86%)
May 28, 2009	36.70	36.71	34.39	35.46	5,555	+0.12(+0.34%)
May 27, 2009	35.00	36.31	35.00	35.34	13,086	-0.31(-0.87%)
May 26, 2009	36.90	36.90	35.33	35.65	13,262	-0.55(-1.52%)
May 22, 2009	36.42	36.46	36.03	36.20	3,700	-1.61(-4.26%)
May 21, 2009	39.33	39.42	37.81	37.81	2,600	-0.17(-0.45%)
May 20, 2009	37.90	37.98	37.12	37.98	6,400	-0.02(-0.05%)
May 19, 2009	38.00	38.00	38.00	38.00	600	-0.22(-0.58%)
May 18, 2009	40.20	40.20	38.22	38.22	760	-0.98(-2.50%)
May 15, 2009	39.20	39.20	39.20	39.20	200	+0.54(+1.40%)
May 14, 2009	39.02	40.33	38.66	38.66	1,400	-1.07(-2.69%)
May 13, 2009	37.14	39.80	37.14	39.73	18,754	+1.43(+3.73%)
May 12, 2009	36.96	38.30	36.96	38.30	7,540	-0.99(-2.52%)
May 11, 2009	40.00	40.45	38.99	39.29	7,598	-0.64(-1.60%)
May 08, 2009	41.03	41.03	39.36	39.93	3,243	-2.94(-6.86%)
May 06, 2009	42.60	42.87	42.87	42.87	7,000	+0.27(+0.63%)
May 05, 2009	42.30	43.20	42.16	42.60	4,830	-0.40(-0.93%)
May 04, 2009	43.00	43.00	43.00	43.00	4,196	+1.62(+3.90%)
May 01, 2009	44.12	44.20	41.38	41.38	12,010	-3.75(-8.31%)
Apr 30, 2009	45.90	45.90	44.47	45.13	6,826	-2.59(-5.43%)
Apr 29, 2009	48.10	48.10	47.69	47.73	2,629	-1.07(-2.20%)
Apr 28, 2009	48.85	49.16	48.52	48.80	3,802	-0.19(-0.39%)
Apr 27, 2009	49.82	49.82	47.94	48.99	3,259	+1.71(+3.62%)
Apr 24, 2009	47.36	47.50	47.28	47.28	1,829	-0.52(-1.09%)
Apr 23, 2009	48.25	48.40	47.68	47.80	2,300	-0.95(-1.95%)
Apr 22, 2009	49.25	49.25	48.55	48.75	700	-0.33(-0.67%)
Apr 21, 2009	50.88	50.88	49.01	49.08	6,389	-1.69(-3.33%)
Apr 20, 2009	50.00	51.10	50.00	50.77	7,510	+3.02(+6.32%)
Apr 17, 2009	46.90	47.75	46.90	47.75	2,889	+0.27(+0.57%)
Apr 16, 2009	47.75	48.15	47.48	47.48	8,068	-0.52(-1.08%)
Apr 15, 2009	46.81	48.05	46.81	48.00	6,936	+1.26(+2.70%)
Apr 14, 2009	47.34	47.34	46.00	46.74	25,500	-0.64(-1.35%)
Apr 13, 2009	47.44	47.44	47.38	47.38	6,500	-0.53(-1.11%)
Apr 09, 2009	46.86	47.98	46.86	47.91	3,600	-0.62(-1.28%)
Apr 08, 2009	48.68	48.68	47.85	48.53	12,812	+0.13(+0.27%)
Apr 07, 2009	47.49	48.40	47.42	48.40	5,709	+1.65(+3.53%)
Apr 06, 2009	46.10	47.20	45.90	46.75	12,011	+1.14(+2.50%)
Apr 03, 2009	46.25	46.25	45.61	45.61	3,056	-0.43(-0.93%)
Apr 02, 2009	46.56	46.74	45.62	46.04	15,810	-2.41(-4.97%)
Apr 01, 2009	48.17	48.77	48.00	48.45	5,698	+0.77(+1.61%)
Mar 31, 2009	50.58	50.76	47.26	47.68	10,250	-3.68(-7.17%)
Mar 30, 2009	52.11	52.56	51.09	51.36	7,446	+2.17(+4.41%)
Mar 26, 2009	49.43	49.86	48.57	49.19	11,598	-0.74(-1.48%)
Mar 25, 2009	48.43	50.13	48.11	49.93	29,157	+2.68(+5.67%)
Mar 24, 2009	46.03	47.25	46.03	47.25	13,370	+0.92(+1.99%)
Mar 23, 2009	44.21	46.50	44.15	46.33	28,592	+0.23(+0.50%)
Mar 20, 2009	45.50	46.52	45.22	46.10	20,338	+0.67(+1.47%)
Mar 19, 2009	46.19	46.19	42.73	45.43	5,870	-3.08(-6.35%)
Mar 18, 2009	48.52	48.75	48.51	48.51	11,800	-0.57(-1.16%)
Mar 16, 2009	51.11	49.08	49.08	49.08	7,200	-2.33(-4.53%)
Mar 13, 2009	49.93	51.55	49.87	51.41	0	+0.75(+1.48%)
Mar 12, 2009	53.43	53.43	50.66	50.66	3,371	-3.23(-5.99%)
Mar 11, 2009	51.39	54.13	48.00	53.89	18,519	+2.06(+3.97%)
Mar 10, 2009	53.01	53.01	51.05	51.83	5,721	-2.00(-3.72%)
Mar 09, 2009	53.37	53.91	52.55	53.83	24,308	+0.47(+0.88%)
Mar 06, 2009	53.91	54.18	52.76	53.36	0	-0.96(-1.77%)
Mar 05, 2009	54.02	54.47	53.96	54.32	6,230	+1.97(+3.76%)
Mar 04, 2009	54.43	54.50	52.00	52.35	22,462	-3.34(-6.00%)

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.