Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	57.75	58.63	56.90	58.62	2,392,426	+1.47(+2.56%)
May 28, 2009	56.99	57.27	55.83	57.15	2,139,928	+0.93(+1.65%)
May 27, 2009	58.03	58.47	56.21	56.22	2,680,162	-1.99(-3.43%)
May 26, 2009	56.43	58.56	56.10	58.22	1,831,884	+1.28(+2.25%)
May 22, 2009	56.90	57.66	56.22	56.94	1,500,132	+0.54(+0.97%)
May 21, 2009	57.19	57.22	55.77	56.39	2,343,958	-1.63(-2.80%)
May 20, 2009	58.68	59.84	57.81	58.02	2,268,159	-0.26(-0.45%)
May 19, 2009	58.27	58.85	57.96	58.28	1,803,342	+0.21(+0.36%)
May 18, 2009	57.18	58.17	56.66	58.07	2,848,614	+1.62(+2.87%)
May 15, 2009	56.63	57.49	56.02	56.46	2,227,490	-0.42(-0.75%)
May 14, 2009	55.94	57.17	55.89	56.88	2,346,489	+0.95(+1.70%)
May 13, 2009	57.21	57.43	55.55	55.93	3,374,809	-2.16(-3.72%)
May 12, 2009	57.94	58.43	56.95	58.09	2,400,577	+0.62(+1.07%)
May 11, 2009	57.63	58.43	56.86	57.47	2,361,439	-1.11(-1.90%)
May 08, 2009	59.30	59.95	58.22	58.59	2,856,207	+0.51(+0.88%)
May 07, 2009	61.44	61.64	57.95	58.08	3,244,306	-2.22(-3.69%)
May 06, 2009	59.84	60.63	59.65	60.30	2,822,052	+0.70(+1.18%)
May 05, 2009	61.83	61.93	59.14	59.60	2,916,488	-2.35(-3.79%)
May 04, 2009	61.61	62.05	61.20	61.94	3,073,041	+3.13(+5.32%)
May 01, 2009	59.31	59.75	58.03	58.81	2,305,061	-0.94(-1.57%)
Apr 30, 2009	58.90	60.86	58.40	59.75	4,871,391	+2.37(+4.13%)
Apr 29, 2009	57.95	58.11	56.87	57.38	3,841,263	+0.14(+0.25%)
Apr 28, 2009	56.66	58.02	56.00	57.23	2,293,883	-0.44(-0.76%)
Apr 27, 2009	57.24	58.11	56.59	57.67	1,989,617	-0.44(-0.76%)
Apr 24, 2009	56.42	58.46	56.28	58.11	3,529,976	+2.03(+3.63%)
Apr 23, 2009	55.98	56.27	54.69	56.08	3,457,507	+1.03(+1.88%)
Apr 22, 2009	53.04	56.33	52.77	55.05	3,918,672	+1.27(+2.35%)
Apr 21, 2009	51.72	54.00	51.65	53.78	3,434,009	+1.51(+2.88%)
Apr 20, 2009	54.41	54.47	52.16	52.28	2,534,617	-2.80(-5.09%)
Apr 17, 2009	55.58	55.94	54.74	55.08	2,577,726	-0.46(-0.82%)
Apr 16, 2009	56.06	56.38	55.20	55.54	3,592,891	+0.00(+0.00%)
Apr 15, 2009	54.55	55.64	54.10	55.54	1,808,646	+0.71(+1.30%)
Apr 14, 2009	55.04	55.46	54.29	54.82	1,884,914	-0.90(-1.62%)
Apr 13, 2009	54.95	56.13	54.17	55.73	1,850,572	+0.22(+0.40%)
Apr 09, 2009	55.80	56.68	55.10	55.50	2,333,979	+1.01(+1.85%)
Apr 08, 2009	53.61	55.03	53.13	54.49	1,755,340	+0.91(+1.70%)
Apr 07, 2009	54.58	55.00	53.34	53.58	2,094,499	-1.99(-3.59%)
Apr 06, 2009	55.71	55.79	54.50	55.58	1,929,783	-0.74(-1.32%)
Apr 03, 2009	54.61	56.32	54.61	56.32	2,472,076	+1.55(+2.84%)
Apr 02, 2009	57.18	57.28	54.54	54.77	4,614,212	-0.47(-0.86%)
Apr 01, 2009	52.99	55.76	52.43	55.24	3,607,131	+1.35(+2.51%)
Mar 31, 2009	53.74	54.70	52.70	53.89	2,816,646	+1.10(+2.08%)
Mar 30, 2009	53.54	53.58	52.14	52.79	3,131,227	-3.16(-5.64%)
Mar 26, 2009	54.83	56.05	54.37	55.94	2,656,060	+1.58(+2.90%)
Mar 25, 2009	53.69	54.86	52.73	54.37	2,522,570	+1.22(+2.29%)
Mar 24, 2009	52.75	53.61	51.72	53.15	2,765,212	-0.24(-0.45%)
Mar 23, 2009	52.04	53.39	51.92	53.39	2,610,102	+2.76(+5.46%)
Mar 20, 2009	51.38	51.98	50.02	50.63	3,162,162	-1.10(-2.13%)
Mar 19, 2009	52.28	52.93	51.42	51.73	2,584,468	+0.20(+0.40%)
Mar 18, 2009	50.89	51.71	50.19	51.52	3,792,149	+0.16(+0.31%)
Mar 17, 2009	50.28	51.36	49.22	51.36	3,038,829	+1.14(+2.26%)
Mar 16, 2009	51.49	52.17	50.12	50.23	4,184,567	-1.07(-2.08%)
Mar 13, 2009	50.23	51.60	49.61	51.29	0	+1.41(+2.83%)
Mar 12, 2009	47.93	50.10	47.29	49.88	3,916,453	+1.79(+3.73%)
Mar 11, 2009	46.90	48.53	46.80	48.09	4,078,279	+1.67(+3.59%)
Mar 10, 2009	44.08	46.53	43.69	46.42	5,536,188	+3.20(+7.39%)
Mar 09, 2009	42.72	44.27	42.72	43.23	4,424,278	-1.01(-2.28%)
Mar 06, 2009	44.05	45.25	42.98	44.24	0	+0.38(+0.86%)
Mar 05, 2009	44.28	45.02	43.40	43.86	3,804,778	-1.62(-3.56%)
Mar 04, 2009	45.12	46.17	44.64	45.48	4,611,488	+2.29(+5.30%)

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.