Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.18	36.30	34.55	36.16	5,621,835	+1.04(+2.96%)
May 28, 2009	34.47	35.19	33.81	35.12	1,813,289	+1.40(+4.15%)
May 27, 2009	33.80	34.81	33.25	33.72	1,309,221	-0.35(-1.03%)
May 26, 2009	32.62	34.08	32.53	34.07	1,362,767	+1.52(+4.67%)
May 22, 2009	32.82	33.14	32.33	32.55	944,554	-0.21(-0.64%)
May 21, 2009	33.76	33.96	31.85	32.76	1,331,638	-0.54(-1.62%)
May 20, 2009	34.06	34.55	33.21	33.30	1,708,608	-0.70(-2.06%)
May 19, 2009	33.44	34.57	32.72	34.00	2,083,648	+1.36(+4.17%)
May 18, 2009	32.85	32.86	32.16	32.64	1,363,178	-0.22(-0.67%)
May 15, 2009	32.56	33.04	31.80	32.86	2,157,583	+0.50(+1.55%)
May 14, 2009	32.44	32.89	32.02	32.36	1,571,102	-0.03(-0.09%)
May 13, 2009	31.84	33.41	31.50	32.39	2,298,943	-0.41(-1.25%)
May 12, 2009	33.64	33.68	32.42	32.80	2,930,778	+0.25(+0.77%)
May 11, 2009	31.00	32.76	30.71	32.55	2,896,895	+1.92(+6.27%)
May 08, 2009	32.59	32.72	30.38	30.63	3,602,906	-1.47(-4.58%)
May 07, 2009	32.50	32.59	31.75	32.10	2,185,655	-0.20(-0.62%)
May 06, 2009	33.95	33.95	31.88	32.30	5,516,718	-1.40(-4.15%)
May 05, 2009	32.00	34.18	30.10	33.70	12,078,435	-4.04(-10.70%)
May 04, 2009	38.22	38.25	37.00	37.74	3,343,466	-0.41(-1.07%)
May 01, 2009	38.98	38.99	37.90	38.15	1,116,009	-0.64(-1.65%)
Apr 30, 2009	39.68	40.39	38.75	38.79	1,642,315	-0.68(-1.72%)
Apr 29, 2009	39.62	40.00	38.56	39.47	1,230,199	+0.06(+0.15%)
Apr 28, 2009	37.60	39.82	37.25	39.41	1,912,984	+1.54(+4.07%)
Apr 27, 2009	37.21	38.20	37.10	37.87	1,238,582	-0.14(-0.37%)
Apr 24, 2009	38.68	38.68	37.53	38.01	1,863,131	+0.00(+0.00%)
Apr 23, 2009	37.57	38.92	36.47	38.01	4,454,313	-0.01(-0.03%)
Apr 22, 2009	41.20	41.50	37.60	38.02	3,915,000	-2.75(-6.75%)
Apr 21, 2009	43.02	43.69	39.19	40.77	4,108,447	-2.50(-5.78%)
Apr 20, 2009	44.11	44.70	42.86	43.27	1,637,145	-2.02(-4.46%)
Apr 17, 2009	45.61	45.83	44.43	45.29	919,423	-0.17(-0.37%)
Apr 16, 2009	44.94	45.89	44.51	45.46	892,339	+1.06(+2.39%)
Apr 15, 2009	44.74	45.21	43.94	44.40	830,479	-0.56(-1.25%)
Apr 14, 2009	45.78	45.92	44.33	44.96	812,008	-1.04(-2.26%)
Apr 13, 2009	45.42	46.57	45.11	46.00	1,144,396	+0.52(+1.14%)
Apr 09, 2009	45.43	46.24	45.14	45.48	1,238,315	+0.76(+1.70%)
Apr 08, 2009	44.06	44.77	43.00	44.72	1,094,932	+1.54(+3.57%)
Apr 07, 2009	42.94	43.87	42.60	43.18	870,595	-0.29(-0.67%)
Apr 06, 2009	43.59	44.56	42.00	43.47	1,305,607	-0.11(-0.25%)
Apr 03, 2009	43.50	44.12	43.12	43.58	1,199,550	-0.06(-0.14%)
Apr 02, 2009	46.07	46.13	43.18	43.64	1,936,636	-1.43(-3.17%)
Apr 01, 2009	45.00	45.32	44.15	45.07	1,232,673	-0.40(-0.88%)
Mar 31, 2009	45.59	47.08	45.32	45.47	1,514,334	+0.23(+0.51%)
Mar 30, 2009	44.43	45.58	43.26	45.24	1,414,750	-0.18(-0.40%)
Mar 26, 2009	45.42	46.74	44.55	45.42	2,563,062	+0.88(+1.96%)
Mar 25, 2009	41.59	44.92	41.47	44.55	10,909,600	+3.94(+9.69%)
Mar 24, 2009	40.73	41.32	39.85	40.61	1,525,056	+0.11(+0.27%)
Mar 23, 2009	40.22	40.55	39.50	40.50	1,218,144	+1.19(+3.01%)
Mar 20, 2009	40.49	40.49	39.31	39.31	1,688,486	-0.72(-1.79%)
Mar 19, 2009	41.22	41.51	39.57	40.03	1,144,860	-0.90(-2.20%)
Mar 18, 2009	41.00	41.60	40.53	40.93	1,215,600	-0.29(-0.70%)
Mar 17, 2009	40.62	41.23	38.87	41.22	1,268,972	+0.63(+1.56%)
Mar 16, 2009	41.35	42.24	40.45	40.59	1,153,852	-0.53(-1.30%)
Mar 13, 2009	41.37	41.49	40.88	41.12	833,154	-0.21(-0.51%)
Mar 12, 2009	39.21	41.55	39.18	41.33	1,437,268	+2.09(+5.34%)
Mar 11, 2009	40.84	41.99	39.23	39.23	1,566,136	-1.61(-3.94%)
Mar 10, 2009	39.51	40.84	39.44	40.84	1,475,048	+1.88(+4.81%)
Mar 09, 2009	38.74	39.81	38.58	38.97	1,243,066	+0.12(+0.31%)
Mar 06, 2009	38.94	39.34	38.17	38.85	1,367,534	+0.21(+0.54%)
Mar 05, 2009	39.42	40.04	38.55	38.64	1,540,484	-1.24(-3.11%)
Mar 04, 2009	38.87	40.49	38.87	39.88	1,608,530	+2.07(+5.47%)

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.