Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	45.83	46.42	44.73	45.83	138,311	-0.03(-0.07%)
May 28, 2009	46.81	46.81	44.80	45.86	107,674	-0.45(-0.97%)
May 27, 2009	46.77	47.48	46.04	46.31	292,804	-0.69(-1.47%)
May 26, 2009	44.62	47.00	44.60	47.00	236,738	+2.09(+4.65%)
May 22, 2009	45.79	46.23	44.60	44.91	93,113	-0.58(-1.28%)
May 21, 2009	45.69	46.12	44.64	45.49	243,555	-0.57(-1.24%)
May 20, 2009	45.48	46.54	45.24	46.06	308,091	+0.70(+1.54%)
May 19, 2009	44.13	45.90	44.09	45.36	225,135	+0.55(+1.23%)
May 18, 2009	44.56	45.00	43.92	44.81	169,789	+0.56(+1.27%)
May 15, 2009	43.80	44.59	43.21	44.25	130,732	+0.29(+0.66%)
May 14, 2009	43.21	44.37	42.57	43.96	285,267	+1.46(+3.44%)
May 13, 2009	42.89	43.78	41.69	42.50	251,279	-1.01(-2.32%)
May 12, 2009	43.91	44.23	41.87	43.51	284,857	-0.33(-0.75%)
May 11, 2009	43.77	44.74	42.66	43.84	187,296	-0.45(-1.02%)
May 08, 2009	44.65	45.20	43.06	44.29	301,646	+0.10(+0.23%)
May 07, 2009	46.50	46.50	43.93	44.19	350,641	-2.26(-4.87%)
May 06, 2009	47.00	47.23	45.87	46.45	212,546	-0.49(-1.04%)
May 05, 2009	47.54	47.62	45.97	46.94	414,790	-0.96(-2.00%)
May 04, 2009	47.26	48.00	46.99	47.90	342,815	-0.12(-0.25%)
May 01, 2009	47.72	48.33	45.33	48.02	264,498	+0.07(+0.15%)
Apr 30, 2009	44.99	49.99	44.99	47.95	1,029,119	+4.40(+10.10%)
Apr 29, 2009	42.44	44.84	42.28	43.55	369,102	+1.50(+3.57%)
Apr 28, 2009	41.82	42.90	41.70	42.05	160,790	+0.05(+0.12%)
Apr 27, 2009	41.30	42.40	40.76	42.00	340,089	+0.20(+0.48%)
Apr 24, 2009	39.82	42.74	39.31	41.80	1,063,809	+3.78(+9.94%)
Apr 23, 2009	37.60	38.39	36.83	38.02	429,452	+0.63(+1.68%)
Apr 22, 2009	38.74	38.74	37.29	37.39	260,272	-0.50(-1.32%)
Apr 21, 2009	37.25	38.22	36.98	37.89	478,102	+0.59(+1.58%)
Apr 20, 2009	38.85	38.85	36.83	37.30	486,447	-0.67(-1.76%)
Apr 17, 2009	38.75	38.98	37.21	37.97	344,022	-0.71(-1.84%)
Apr 16, 2009	38.39	39.13	37.60	38.68	324,511	+1.29(+3.45%)
Apr 15, 2009	36.79	38.29	36.79	37.39	491,737	+0.58(+1.58%)
Apr 14, 2009	39.55	39.94	36.23	36.81	833,998	-3.19(-7.97%)
Apr 13, 2009	41.16	41.25	40.00	40.00	272,992	-1.40(-3.38%)
Apr 09, 2009	41.33	41.81	41.00	41.40	241,445	+0.70(+1.72%)
Apr 08, 2009	40.31	41.10	39.54	40.70	146,979	+0.49(+1.22%)
Apr 07, 2009	40.55	41.26	39.67	40.21	224,135	-0.73(-1.78%)
Apr 06, 2009	41.02	41.11	40.25	40.94	303,588	-0.68(-1.63%)
Apr 03, 2009	41.89	42.00	41.18	41.62	190,071	-0.22(-0.53%)
Apr 02, 2009	40.19	42.38	39.23	41.84	487,832	+2.51(+6.38%)
Apr 01, 2009	41.66	41.66	39.11	39.33	389,227	-3.10(-7.31%)
Mar 31, 2009	42.10	43.25	40.86	42.43	232,779	+0.80(+1.92%)
Mar 30, 2009	42.00	42.19	41.23	41.63	216,990	-2.67(-6.03%)
Mar 26, 2009	42.92	44.30	42.81	44.30	206,580	+1.70(+3.99%)
Mar 25, 2009	43.07	43.86	41.39	42.60	155,319	-0.09(-0.21%)
Mar 24, 2009	42.36	43.66	42.36	42.69	264,238	-0.29(-0.67%)
Mar 23, 2009	42.07	43.04	40.81	42.98	388,457	+2.14(+5.24%)
Mar 20, 2009	40.51	41.56	39.78	40.84	323,358	+0.54(+1.34%)
Mar 19, 2009	41.29	41.29	39.66	40.30	303,351	-0.64(-1.56%)
Mar 18, 2009	39.89	41.21	38.75	40.94	258,341	+1.11(+2.79%)
Mar 17, 2009	39.23	40.20	38.44	39.83	382,285	+0.46(+1.17%)
Mar 16, 2009	41.16	41.33	39.37	39.37	520,730	-1.63(-3.98%)
Mar 13, 2009	40.66	41.10	40.50	41.00	317,184	+0.12(+0.29%)
Mar 12, 2009	40.60	41.51	39.56	40.88	345,708	+0.26(+0.64%)
Mar 11, 2009	41.14	41.44	39.93	40.62	199,257	-0.45(-1.10%)
Mar 10, 2009	41.36	41.73	40.59	41.07	372,056	+0.31(+0.76%)
Mar 09, 2009	40.56	41.08	40.47	40.76	317,221	+0.01(+0.02%)
Mar 06, 2009	40.87	41.05	39.90	40.75	259,709	+0.22(+0.54%)
Mar 05, 2009	40.25	41.00	40.17	40.53	325,974	-0.28(-0.69%)
Mar 04, 2009	41.10	41.23	40.02	40.81	474,252	+0.20(+0.49%)

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.