Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	49.37	49.63	49.00	49.15	3,123	-0.10(-0.20%)
May 28, 2009	48.85	49.25	48.81	49.25	895	+0.25(+0.51%)
May 27, 2009	49.83	49.85	49.00	49.00	22,271	-1.53(-3.03%)
May 26, 2009	49.89	50.65	49.89	50.53	13,729	+1.03(+2.08%)
May 22, 2009	49.53	49.80	49.38	49.50	14,641	+0.30(+0.61%)
May 21, 2009	49.15	49.20	49.10	49.20	11,100	-0.28(-0.57%)
May 20, 2009	49.48	49.48	49.48	49.48	200	+0.73(+1.50%)
May 18, 2009	48.75	48.75	48.75	48.75	0	+0.75(+1.56%)
May 15, 2009	48.80	48.80	48.00	48.00	344	-1.49(-3.01%)
May 14, 2009	49.61	49.61	49.27	49.49	2,635	-1.11(-2.19%)
May 13, 2009	50.97	50.97	50.60	50.60	500	+0.38(+0.76%)
May 12, 2009	49.88	50.22	49.88	50.22	400	-1.01(-1.97%)
May 11, 2009	51.16	51.29	51.16	51.23	400	-1.32(-2.51%)
May 08, 2009	52.03	52.55	51.30	52.55	2,217	+2.00(+3.96%)
May 07, 2009	51.00	51.07	50.48	50.55	9,003	+0.83(+1.67%)
May 06, 2009	49.77	49.77	49.72	49.72	400	+1.63(+3.39%)
May 05, 2009	48.09	48.09	48.09	48.09	300	-2.46(-4.87%)
May 04, 2009	49.73	50.55	49.73	50.55	5,884	+2.20(+4.55%)
May 01, 2009	48.10	48.35	48.10	48.35	472	+0.55(+1.15%)
Apr 30, 2009	48.25	48.51	47.80	47.80	4,000	+1.39(+3.00%)
Apr 28, 2009		46.41	46.41	46.41	0	-1.55(-3.23%)
Apr 27, 2009	48.09	48.09	47.87	47.96	757	-1.09(-2.22%)
Apr 24, 2009	49.34	49.34	49.05	49.05	1,000	-0.60(-1.21%)
Apr 23, 2009	49.53	49.65	48.87	49.65	3,438	+4.05(+8.88%)
Apr 22, 2009	45.67	46.25	45.60	45.60	419	-0.09(-0.20%)
Apr 21, 2009	45.45	45.69	45.43	45.69	1,382	+0.04(+0.09%)
Apr 20, 2009	45.64	45.65	45.52	45.65	600	-1.10(-2.35%)
Apr 17, 2009	46.57	46.75	46.57	46.75	533	-1.40(-2.91%)
Apr 16, 2009	47.63	48.15	47.63	48.15	1,155	-0.75(-1.53%)
Apr 13, 2009		48.90	48.90	48.90	0	+2.30(+4.94%)
Apr 08, 2009	46.60	46.60	46.60	46.60	0	+0.22(+0.47%)
Apr 07, 2009	46.36	46.58	46.36	46.38	1,323	-1.02(-2.15%)
Apr 06, 2009	47.59	47.59	47.22	47.40	500	-0.15(-0.32%)
Apr 03, 2009	47.12	47.55	47.12	47.55	400	-0.71(-1.47%)
Apr 02, 2009	48.06	48.26	48.06	48.26	300	+1.53(+3.27%)
Apr 01, 2009	46.42	46.73	46.24	46.73	2,426	+1.03(+2.25%)
Mar 31, 2009	44.83	45.70	44.83	45.70	3,316	+2.42(+5.59%)
Mar 30, 2009	43.28	43.28	43.28	43.28	200	-2.03(-4.48%)
Mar 26, 2009	44.50	45.54	44.50	45.31	2,637	+0.41(+0.91%)
Mar 25, 2009	45.55	45.76	44.60	44.90	1,500	-0.79(-1.73%)
Mar 24, 2009	45.52	46.35	45.47	45.69	2,847	-1.96(-4.11%)
Mar 23, 2009	47.24	47.65	47.20	47.65	1,818	+0.40(+0.85%)
Mar 20, 2009	47.15	47.25	46.81	47.25	718	-0.54(-1.13%)
Mar 19, 2009	48.26	48.26	47.25	47.79	3,516	-1.08(-2.21%)
Mar 18, 2009	46.85	48.87	46.59	48.87	3,196	+2.57(+5.55%)
Mar 17, 2009	46.05	46.89	45.93	46.30	4,547	-1.29(-2.71%)
Mar 16, 2009	47.43	47.59	47.43	47.59	500	+0.89(+1.91%)
Mar 13, 2009	46.26	46.70	46.10	46.70	1,800	+2.00(+4.47%)
Mar 12, 2009	43.57	44.70	43.34	44.70	4,107	-0.26(-0.58%)
Mar 11, 2009	45.65	45.69	44.31	44.96	2,904	+0.91(+2.07%)
Mar 10, 2009	43.66	44.85	43.66	44.05	1,890	+2.15(+5.13%)
Mar 09, 2009	42.31	42.88	41.90	41.90	3,154	+0.30(+0.72%)
Mar 06, 2009	42.40	42.40	41.25	41.60	2,100	-0.47(-1.12%)
Mar 05, 2009	43.44	43.44	41.66	42.07	4,860	-2.98(-6.61%)
Mar 04, 2009	44.31	45.05	44.31	45.05	141,484	+0.33(+0.74%)

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.