Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	58.28	59.03	57.70	58.99	8,060,143	+0.86(+1.48%)
May 28, 2009	57.89	58.60	57.40	58.13	8,402,381	+0.31(+0.54%)
May 27, 2009	58.68	58.95	57.77	57.82	10,434,892	-1.02(-1.73%)
May 26, 2009	56.97	58.92	56.78	58.84	12,256,187	+1.76(+3.08%)
May 22, 2009	55.92	57.69	55.69	57.08	10,727,192	+1.39(+2.50%)
May 21, 2009	55.68	56.25	55.22	55.69	10,264,513	-0.56(-1.00%)
May 20, 2009	55.18	56.99	55.03	56.25	15,246,843	+2.38(+4.42%)
May 19, 2009	54.34	54.46	53.72	53.87	6,328,705	-0.33(-0.61%)
May 18, 2009	53.51	54.27	53.04	54.20	8,250,656	+0.74(+1.38%)
May 15, 2009	53.47	54.54	53.03	53.46	8,267,738	-0.11(-0.21%)
May 14, 2009	53.36	54.12	53.24	53.57	8,224,628	+0.08(+0.15%)
May 13, 2009	53.52	53.92	53.14	53.49	8,666,870	-0.48(-0.89%)
May 12, 2009	54.74	54.81	53.25	53.97	8,466,796	-0.43(-0.79%)
May 11, 2009	54.83	54.83	54.04	54.40	9,664,554	-0.52(-0.95%)
May 08, 2009	55.10	55.45	54.51	54.92	13,643,770	+1.74(+3.27%)
May 07, 2009	54.02	54.37	52.94	53.18	11,227,097	-0.51(-0.95%)
May 06, 2009	53.55	54.60	53.39	53.69	12,329,232	+0.53(+1.00%)
May 05, 2009	53.00	53.65	52.97	53.16	12,381,803	+0.39(+0.74%)
May 04, 2009	52.89	53.97	52.50	52.77	12,988,529	+0.37(+0.71%)
May 01, 2009	53.21	53.21	51.76	52.40	11,165,037	-0.89(-1.67%)
Apr 30, 2009	54.71	55.24	53.10	53.29	11,156,800	-1.12(-2.06%)
Apr 29, 2009	55.09	55.18	54.20	54.41	8,887,994	-0.12(-0.22%)
Apr 28, 2009	54.05	55.33	54.00	54.53	7,437,860	+0.04(+0.07%)
Apr 27, 2009	53.90	54.89	53.77	54.49	8,145,698	+0.18(+0.33%)
Apr 24, 2009	55.17	55.45	54.05	54.31	9,942,543	-0.99(-1.79%)
Apr 23, 2009	54.75	55.50	54.01	55.30	9,877,376	+1.05(+1.94%)
Apr 22, 2009	55.78	56.51	54.20	54.25	12,700,432	-1.31(-2.36%)
Apr 21, 2009	55.55	56.15	54.95	55.56	8,925,835	+0.23(+0.42%)
Apr 20, 2009	55.51	55.79	55.14	55.33	7,181,763	-0.76(-1.35%)
Apr 17, 2009	55.09	56.41	54.80	56.09	11,687,831	+1.39(+2.54%)
Apr 16, 2009	54.15	54.85	53.80	54.70	8,563,458	+0.75(+1.39%)
Apr 15, 2009	54.05	54.17	53.03	53.95	12,180,290	-0.87(-1.59%)
Apr 14, 2009	55.80	55.90	54.52	54.82	8,601,163	-1.29(-2.30%)
Apr 13, 2009	56.34	56.66	55.90	56.11	5,506,396	-0.56(-0.99%)
Apr 09, 2009	56.29	57.27	56.16	56.67	7,291,902	+1.11(+2.00%)
Apr 08, 2009	55.46	55.83	55.05	55.56	5,825,725	+0.16(+0.29%)
Apr 07, 2009	55.64	55.77	54.60	55.40	7,128,844	-0.54(-0.97%)
Apr 06, 2009	56.47	56.61	55.60	55.94	6,494,786	-0.70(-1.24%)
Apr 03, 2009	56.20	56.64	55.56	56.64	7,175,617	+0.29(+0.51%)
Apr 02, 2009	55.94	57.06	55.63	56.35	8,797,567	+1.11(+2.01%)
Apr 01, 2009	54.30	55.33	53.87	55.24	8,279,113	+0.67(+1.23%)
Mar 31, 2009	54.30	55.35	54.27	54.57	9,044,456	+0.65(+1.21%)
Mar 30, 2009	54.00	54.17	53.03	53.92	8,702,772	-2.14(-3.82%)
Mar 26, 2009	55.49	56.09	54.78	56.06	11,095,630	+1.05(+1.91%)
Mar 25, 2009	54.06	55.04	53.25	55.01	10,879,842	+1.45(+2.71%)
Mar 24, 2009	55.00	55.00	53.38	53.56	9,836,047	-1.60(-2.90%)
Mar 23, 2009	53.59	55.17	53.55	55.16	10,847,352	+1.96(+3.68%)
Mar 20, 2009	54.48	55.23	52.94	53.20	13,797,331	-1.51(-2.76%)
Mar 19, 2009	55.58	55.84	54.30	54.71	10,355,427	-0.71(-1.28%)
Mar 18, 2009	53.44	55.55	53.42	55.42	12,896,909	+1.78(+3.32%)
Mar 17, 2009	51.70	53.70	51.38	53.64	13,657,496	+1.95(+3.77%)
Mar 16, 2009	52.65	52.93	51.55	51.69	9,883,311	-0.69(-1.32%)
Mar 13, 2009	52.67	52.97	51.87	52.38	0	+0.21(+0.40%)
Mar 12, 2009	51.39	52.43	50.51	52.17	15,302,128	+1.14(+2.23%)
Mar 11, 2009	52.51	52.94	50.69	51.03	16,625,114	-1.44(-2.74%)
Mar 10, 2009	52.83	53.50	52.07	52.47	17,335,112	+0.15(+0.29%)
Mar 09, 2009	51.69	53.46	51.31	52.32	17,924,428	+0.20(+0.38%)
Mar 06, 2009	51.24	52.19	50.90	52.12	0	+1.26(+2.48%)
Mar 05, 2009	52.36	52.50	50.44	50.86	15,555,342	-2.29(-4.31%)
Mar 04, 2009	53.10	53.70	52.29	53.15	11,619,103	+1.28(+2.47%)

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.