Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.03	33.38	32.36	32.67	6,415,963	-0.32(-0.96%)
May 28, 2009	32.58	33.42	32.05	32.99	4,345,308	-0.56(-1.68%)
May 27, 2009	34.09	34.65	33.53	33.55	3,100,164	-0.36(-1.07%)
May 26, 2009	32.61	34.43	32.58	33.92	3,465,755	+1.04(+3.15%)
May 22, 2009	32.82	33.47	32.40	32.88	1,709,577	-0.02(-0.07%)
May 21, 2009	33.19	33.47	32.55	32.90	3,862,274	-0.76(-2.25%)
May 20, 2009	35.19	35.35	33.54	33.66	4,464,346	-1.17(-3.35%)
May 19, 2009	34.98	35.33	34.39	34.83	3,057,275	-0.40(-1.14%)
May 18, 2009	34.05	35.30	33.88	35.23	3,160,151	+1.48(+4.37%)
May 15, 2009	33.53	34.38	33.31	33.75	2,565,472	+0.21(+0.62%)
May 14, 2009	33.43	34.28	33.32	33.54	2,802,981	+0.17(+0.51%)
May 13, 2009	34.13	34.13	33.20	33.37	2,835,110	-1.21(-3.51%)
May 12, 2009	35.14	35.18	33.82	34.59	2,730,484	-0.60(-1.71%)
May 11, 2009	36.01	36.10	35.04	35.19	2,158,774	-1.27(-3.48%)
May 08, 2009	35.99	36.65	35.25	36.46	2,523,505	+1.18(+3.35%)
May 07, 2009	36.95	36.95	34.99	35.28	3,641,111	-1.37(-3.73%)
May 06, 2009	36.47	36.97	35.88	36.64	2,360,977	+0.63(+1.74%)
May 05, 2009	36.71	37.05	35.53	36.02	4,029,143	-0.80(-2.16%)
May 04, 2009	35.70	36.91	35.58	36.81	1,862,209	+1.11(+3.12%)
May 01, 2009	34.99	36.02	34.50	35.70	2,741,180	+0.64(+1.83%)
Apr 30, 2009	35.20	36.43	35.02	35.06	3,771,604	+0.32(+0.93%)
Apr 29, 2009	33.90	35.33	33.77	34.73	2,853,135	+1.31(+3.93%)
Apr 28, 2009	32.86	34.47	32.79	33.42	3,575,377	-0.06(-0.18%)
Apr 27, 2009	33.71	34.05	33.21	33.48	3,831,656	-0.46(-1.34%)
Apr 24, 2009	34.07	34.55	33.67	33.94	5,262,342	-0.09(-0.25%)
Apr 23, 2009	32.46	34.06	32.39	34.02	5,014,205	+1.58(+4.89%)
Apr 22, 2009	30.48	32.66	30.37	32.44	5,065,870	+1.72(+5.59%)
Apr 21, 2009	29.35	30.86	29.29	30.72	3,677,464	+1.23(+4.17%)
Apr 20, 2009	30.53	30.53	29.27	29.49	3,785,581	-1.48(-4.79%)
Apr 17, 2009	30.42	31.16	29.79	30.98	4,618,273	+0.90(+2.98%)
Apr 16, 2009	27.26	30.77	27.06	30.08	7,562,551	+2.02(+7.19%)
Apr 15, 2009	28.19	28.54	27.56	28.06	4,735,542	-0.52(-1.81%)
Apr 14, 2009	28.66	29.20	28.17	28.58	2,151,455	-0.56(-1.94%)
Apr 13, 2009	29.02	29.38	28.23	29.15	2,812,674	-1.11(-3.65%)
Apr 09, 2009	28.73	30.31	28.73	30.25	3,463,037	+1.97(+6.97%)
Apr 08, 2009	28.37	28.81	27.84	28.28	2,884,425	-0.02(-0.08%)
Apr 07, 2009	28.86	28.86	28.09	28.30	3,578,757	-1.02(-3.48%)
Apr 06, 2009	29.78	29.78	28.86	29.32	4,332,903	-0.48(-1.61%)
Apr 03, 2009	29.35	30.01	28.77	29.80	3,353,152	+0.60(+2.07%)
Apr 02, 2009	27.71	29.73	27.45	29.20	4,750,071	+2.27(+8.41%)
Apr 01, 2009	26.00	27.06	25.61	26.93	2,637,778	+0.66(+2.53%)
Mar 31, 2009	26.29	26.81	25.98	26.27	2,391,034	+0.19(+0.71%)
Mar 30, 2009	26.78	27.06	25.67	26.08	2,270,565	-1.96(-7.00%)
Mar 26, 2009	26.51	28.07	26.44	28.05	3,798,350	+1.64(+6.21%)
Mar 25, 2009	25.53	27.01	25.53	26.41	5,546,279	+0.15(+0.56%)
Mar 24, 2009	25.84	26.71	25.69	26.26	2,743,189	+0.05(+0.21%)
Mar 23, 2009	25.28	26.22	25.25	26.21	2,315,412	+1.93(+7.93%)
Mar 20, 2009	25.44	25.44	24.14	24.28	2,290,611	-1.02(-4.03%)
Mar 19, 2009	25.29	25.59	24.85	25.30	2,521,723	+0.30(+1.21%)
Mar 18, 2009	24.10	25.26	23.63	25.00	2,652,574	+0.70(+2.86%)
Mar 17, 2009	23.32	24.31	23.05	24.31	2,109,791	+0.75(+3.18%)
Mar 16, 2009	23.79	24.30	23.48	23.56	2,670,541	-0.23(-0.98%)
Mar 13, 2009	24.03	24.14	23.39	23.79	0	-0.17(-0.71%)
Mar 12, 2009	23.38	24.03	22.70	23.96	1,880,356	+0.58(+2.48%)
Mar 11, 2009	23.54	23.64	22.94	23.38	2,977,498	+0.21(+0.90%)
Mar 10, 2009	21.93	23.17	21.93	23.17	3,039,785	+1.63(+7.57%)
Mar 09, 2009	21.83	22.47	21.41	21.54	3,138,786	-0.60(-2.69%)
Mar 06, 2009	22.64	23.01	21.42	22.13	0	-0.22(-1.00%)
Mar 05, 2009	23.09	23.46	21.98	22.36	4,411,787	-1.86(-7.66%)
Mar 04, 2009	24.42	24.58	23.90	24.21	4,679,933	-0.08(-0.32%)

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.