Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	41.62	42.82	41.13	42.82	1,664,503	+1.24(+2.98%)
May 28, 2009	41.29	41.89	40.30	41.58	1,500,803	+0.86(+2.12%)
May 27, 2009	41.88	42.22	40.33	40.72	1,897,718	-1.16(-2.76%)
May 26, 2009	39.12	42.12	38.81	41.88	1,825,912	+2.71(+6.92%)
May 22, 2009	40.21	40.53	39.00	39.17	960,789	-0.80(-2.01%)
May 21, 2009	39.10	40.55	38.90	39.97	1,160,433	+0.42(+1.07%)
May 20, 2009	40.72	41.36	39.41	39.55	1,571,707	-0.50(-1.26%)
May 19, 2009	39.95	41.19	39.41	40.05	1,638,180	-1.38(-3.32%)
May 18, 2009	40.02	41.70	39.54	41.43	2,379,206	+2.16(+5.51%)
May 15, 2009	39.88	40.14	38.66	39.27	1,681,923	-0.79(-1.98%)
May 14, 2009	39.30	40.50	38.41	40.06	1,807,391	+1.04(+2.66%)
May 13, 2009	40.12	40.23	38.71	39.02	2,137,461	-2.04(-4.98%)
May 12, 2009	41.10	41.90	39.65	41.07	1,828,008	+0.18(+0.45%)
May 11, 2009	41.42	42.12	40.40	40.88	2,249,341	-1.67(-3.92%)
May 08, 2009	41.32	42.81	40.39	42.55	3,309,625	+2.13(+5.26%)
May 07, 2009	43.51	43.51	39.93	40.42	2,842,612	-2.13(-5.00%)
May 06, 2009	40.76	42.85	40.14	42.55	2,725,752	+2.57(+6.42%)
May 05, 2009	40.78	41.41	39.03	39.98	2,144,081	-1.58(-3.81%)
May 04, 2009	40.02	41.85	38.59	41.57	2,929,423	+2.64(+6.79%)
May 01, 2009	39.75	40.26	38.18	38.93	2,709,292	-1.00(-2.50%)
Apr 30, 2009	41.78	42.61	39.59	39.93	2,926,700	-2.22(-5.27%)
Apr 29, 2009	40.78	42.53	39.69	42.15	2,541,207	+2.27(+5.69%)
Apr 28, 2009	38.95	41.28	38.95	39.88	2,053,054	+0.17(+0.43%)
Apr 27, 2009	41.47	42.03	38.83	39.71	2,227,386	-2.87(-6.75%)
Apr 24, 2009	40.66	44.02	39.93	42.58	2,379,088	+1.92(+4.73%)
Apr 23, 2009	39.75	41.22	38.36	40.66	2,177,339	+1.07(+2.70%)
Apr 22, 2009	39.33	41.58	39.03	39.59	2,921,329	-1.10(-2.70%)
Apr 21, 2009	37.83	40.72	37.42	40.69	3,400,730	+2.40(+6.26%)
Apr 20, 2009	41.44	41.44	38.18	38.29	2,555,954	-3.86(-9.16%)
Apr 17, 2009	41.93	42.92	40.61	42.15	3,132,801	-0.16(-0.37%)
Apr 16, 2009	41.29	44.08	39.74	42.31	2,827,215	+1.10(+2.67%)
Apr 15, 2009	37.22	41.44	37.22	41.21	3,009,550	+2.34(+6.02%)
Apr 14, 2009	42.12	42.76	38.72	38.87	2,736,233	-3.98(-9.29%)
Apr 13, 2009	42.71	44.96	42.46	42.85	2,376,495	-1.17(-2.66%)
Apr 09, 2009	41.26	44.02	40.57	44.02	3,202,228	+3.97(+9.92%)
Apr 08, 2009	39.85	40.85	38.99	40.05	1,371,891	+0.64(+1.61%)
Apr 07, 2009	41.92	42.64	39.27	39.41	2,022,127	-3.65(-8.47%)
Apr 06, 2009	42.31	43.94	40.85	43.06	2,168,733	-0.03(-0.07%)
Apr 03, 2009	39.63	43.20	39.12	43.09	2,118,465	+2.88(+7.16%)
Apr 02, 2009	39.30	40.68	37.17	40.21	2,675,502	+3.43(+9.34%)
Apr 01, 2009	34.85	37.15	34.85	36.78	2,415,957	+0.72(+1.99%)
Mar 31, 2009	35.06	36.58	34.68	36.06	2,165,142	+1.57(+4.54%)
Mar 30, 2009	34.98	35.78	34.31	34.49	1,880,898	-4.02(-10.43%)
Mar 26, 2009	38.36	38.98	37.12	38.51	1,882,267	+0.16(+0.43%)
Mar 25, 2009	38.51	39.32	35.67	38.35	1,586,084	+0.46(+1.21%)
Mar 24, 2009	39.17	40.82	37.85	37.89	2,254,955	-2.93(-7.18%)
Mar 23, 2009	37.47	40.87	37.29	40.82	2,563,832	+5.26(+14.80%)
Mar 20, 2009	38.62	39.05	35.39	35.56	3,256,599	-4.13(-10.40%)
Mar 19, 2009	42.26	42.38	38.42	39.68	2,157,750	-2.16(-5.17%)
Mar 18, 2009	39.91	41.85	38.91	41.85	2,606,590	+0.24(+0.57%)
Mar 17, 2009	38.39	41.95	38.05	41.61	1,941,210	+3.22(+8.39%)
Mar 16, 2009	41.56	41.76	38.32	38.39	1,590,310	-2.97(-7.18%)
Mar 13, 2009	41.17	41.95	40.19	41.35	0	-0.57(-1.36%)
Mar 12, 2009	39.56	42.52	38.72	41.93	2,017,913	+2.21(+5.56%)
Mar 11, 2009	39.82	40.92	38.32	39.72	3,474,583	+0.10(+0.25%)
Mar 10, 2009	35.85	39.76	35.61	39.62	2,954,540	+4.20(+11.86%)
Mar 09, 2009	34.10	35.68	34.02	35.42	1,803,037	+0.71(+2.05%)
Mar 06, 2009	35.08	35.16	32.44	34.71	0	+0.49(+1.43%)
Mar 05, 2009	34.85	34.92	33.29	34.22	1,922,616	-1.31(-3.68%)
Mar 04, 2009	34.54	36.51	33.61	35.53	2,077,992	+3.60(+11.29%)

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.