Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	41.17	41.99	40.83	41.95	71,868	+0.78(+1.89%)
May 28, 2009	41.52	41.54	40.83	41.17	53,628	+0.12(+0.29%)
May 27, 2009	41.65	41.66	41.00	41.05	42,120	-0.50(-1.20%)
May 26, 2009	40.67	41.75	40.35	41.55	70,218	+0.75(+1.84%)
May 22, 2009	40.99	41.13	40.46	40.80	52,288	+0.08(+0.20%)
May 21, 2009	41.11	41.33	40.55	40.72	80,155	-0.76(-1.83%)
May 20, 2009	41.28	41.69	41.21	41.48	83,871	+0.24(+0.58%)
May 19, 2009	40.95	41.69	40.87	41.24	74,424	+0.22(+0.54%)
May 18, 2009	40.46	41.20	40.31	41.02	102,431	+0.74(+1.84%)
May 15, 2009	40.75	40.75	39.95	40.28	96,948	-0.44(-1.08%)
May 14, 2009	40.70	40.83	39.91	40.72	90,698	+0.02(+0.05%)
May 13, 2009	41.49	42.00	40.01	40.70	160,743	-0.80(-1.93%)
May 12, 2009	40.78	41.50	40.44	41.50	120,745	+0.51(+1.24%)
May 11, 2009	40.95	41.42	40.47	40.99	115,283	-0.46(-1.11%)
May 08, 2009	40.41	41.45	40.00	41.45	108,807	+1.86(+4.70%)
May 07, 2009	40.00	40.75	39.00	39.59	136,710	+0.11(+0.28%)
May 06, 2009	40.45	40.45	39.30	39.48	74,586	-0.52(-1.30%)
May 05, 2009	40.12	40.50	39.63	40.00	129,848	-0.28(-0.70%)
May 04, 2009	39.15	40.46	39.00	40.28	110,289	+1.22(+3.12%)
May 01, 2009	39.36	39.55	38.72	39.06	111,311	-0.94(-2.35%)
Apr 30, 2009	40.89	41.00	40.00	40.00	152,584	-0.54(-1.33%)
Apr 29, 2009	40.00	41.03	39.80	40.54	171,833	+0.84(+2.12%)
Apr 28, 2009	38.71	40.00	38.71	39.70	180,547	+0.85(+2.19%)
Apr 27, 2009	38.39	39.00	38.01	38.85	206,184	+0.55(+1.44%)
Apr 24, 2009	38.30	38.69	37.84	38.30	187,970	+0.30(+0.79%)
Apr 23, 2009	37.10	38.05	36.75	38.00	185,091	+1.21(+3.28%)
Apr 22, 2009	37.00	37.11	36.66	36.79	174,405	-0.21(-0.56%)
Apr 21, 2009	36.76	37.08	36.55	37.00	120,486	+0.05(+0.14%)
Apr 20, 2009	36.89	37.00	36.66	36.95	101,161	+0.05(+0.14%)
Apr 17, 2009	36.92	37.18	36.87	36.90	84,752	-0.03(-0.08%)
Apr 16, 2009	36.94	37.18	36.79	36.93	104,099	-0.01(-0.03%)
Apr 15, 2009	36.90	37.13	36.14	36.94	87,097	-0.13(-0.35%)
Apr 14, 2009	37.13	37.36	37.00	37.07	92,682	-0.23(-0.62%)
Apr 13, 2009	36.82	37.50	36.82	37.30	97,210	+0.15(+0.40%)
Apr 09, 2009	37.31	37.49	37.06	37.15	66,630	-0.02(-0.05%)
Apr 08, 2009	37.20	37.24	36.24	37.17	85,138	+0.25(+0.68%)
Apr 07, 2009	37.19	37.46	36.90	36.92	109,969	-0.28(-0.75%)
Apr 06, 2009	37.42	37.52	37.00	37.20	78,417	-0.10(-0.27%)
Apr 03, 2009	37.29	38.00	37.00	37.30	100,120	-0.13(-0.35%)
Apr 02, 2009	37.99	37.99	37.22	37.43	90,629	+0.19(+0.51%)
Apr 01, 2009	36.56	37.24	36.29	37.24	71,083	+0.68(+1.86%)
Mar 31, 2009	36.75	36.85	36.11	36.56	75,577	+0.43(+1.19%)
Mar 30, 2009	36.72	36.74	35.81	36.13	124,000	-0.98(-2.64%)
Mar 26, 2009	36.61	37.32	36.35	37.11	54,081	+0.34(+0.92%)
Mar 25, 2009	36.08	37.26	36.08	36.77	63,172	+0.40(+1.10%)
Mar 24, 2009	37.22	37.60	36.37	36.37	92,472	-1.32(-3.50%)
Mar 23, 2009	37.26	37.75	37.16	37.69	99,517	+0.76(+2.06%)
Mar 20, 2009	37.12	37.68	36.67	36.93	62,590	-0.47(-1.26%)
Mar 19, 2009	37.65	37.82	36.93	37.40	71,789	+0.09(+0.24%)
Mar 18, 2009	36.87	37.61	36.22	37.31	78,568	+0.38(+1.03%)
Mar 17, 2009	36.63	37.20	36.32	36.93	86,059	+0.33(+0.90%)
Mar 16, 2009	36.41	37.00	36.19	36.60	111,419	+0.57(+1.58%)
Mar 13, 2009	36.03	36.75	35.75	36.03	0	+0.28(+0.78%)
Mar 12, 2009	33.91	35.79	33.56	35.75	284,915	+1.88(+5.55%)
Mar 11, 2009	33.65	34.58	33.41	33.87	219,931	+0.72(+2.17%)
Mar 10, 2009	32.11	33.76	32.10	33.15	207,859	+1.25(+3.92%)
Mar 09, 2009	31.39	32.15	31.06	31.90	228,867	-0.16(-0.50%)
Mar 06, 2009	32.86	33.63	31.00	32.06	0	-0.88(-2.68%)
Mar 05, 2009	34.01	34.11	32.94	32.94	176,201	-1.14(-3.33%)
Mar 04, 2009	33.63	34.49	33.41	34.08	197,426	+0.67(+2.01%)

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.