Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.36	34.40	33.63	33.91	23,178,164	-0.42(-1.24%)
May 28, 2009	34.12	34.39	33.37	34.34	25,441,234	+0.53(+1.56%)
May 27, 2009	35.08	35.11	33.68	33.81	22,203,854	-1.31(-3.72%)
May 26, 2009	34.57	35.32	34.39	35.11	16,722,408	+0.49(+1.41%)
May 22, 2009	34.65	35.09	34.58	34.62	10,361,011	+0.01(+0.02%)
May 21, 2009	34.92	34.92	34.29	34.62	17,193,102	-0.65(-1.85%)
May 20, 2009	35.09	35.76	34.97	35.27	24,450,100	+0.70(+2.02%)
May 19, 2009	34.32	34.94	34.13	34.57	23,302,870	+0.28(+0.82%)
May 18, 2009	33.29	34.35	33.25	34.29	21,542,974	+1.21(+3.65%)
May 15, 2009	33.58	33.58	32.89	33.08	21,626,044	-0.08(-0.26%)
May 14, 2009	33.31	33.72	33.14	33.17	17,009,150	-0.10(-0.31%)
May 13, 2009	32.99	33.44	32.72	33.27	17,213,054	+0.01(+0.04%)
May 12, 2009	32.91	33.53	32.65	33.26	21,103,262	+0.37(+1.13%)
May 11, 2009	33.57	33.66	32.80	32.89	21,283,616	-0.78(-2.33%)
May 08, 2009	33.95	34.08	33.42	33.67	20,548,972	+0.26(+0.77%)
May 07, 2009	33.30	34.08	33.05	33.41	21,010,168	+0.22(+0.66%)
May 06, 2009	32.65	33.21	32.58	33.19	22,869,680	+0.69(+2.11%)
May 05, 2009	33.14	33.29	32.33	32.51	18,837,108	-0.78(-2.35%)
May 04, 2009	33.13	33.32	33.10	33.29	19,336,260	+0.97(+3.01%)
May 01, 2009	32.39	32.48	31.70	32.32	18,208,070	+0.04(+0.12%)
Apr 30, 2009	32.80	32.80	31.50	32.28	37,616,108	-0.52(-1.59%)
Apr 29, 2009	32.59	33.28	32.53	32.80	17,458,518	+0.18(+0.54%)
Apr 28, 2009	32.48	32.76	32.16	32.63	13,791,299	+0.00(+0.00%)
Apr 27, 2009	32.04	32.91	32.04	32.63	14,703,161	+0.30(+0.93%)
Apr 24, 2009	32.32	32.57	31.92	32.33	17,343,692	+0.12(+0.39%)
Apr 23, 2009	32.54	32.54	31.83	32.20	18,163,092	-0.18(-0.56%)
Apr 22, 2009	33.27	33.27	32.35	32.39	20,500,524	-1.10(-3.28%)
Apr 21, 2009	33.18	33.74	32.32	33.48	19,303,874	+0.36(+1.08%)
Apr 20, 2009	33.67	33.93	33.05	33.12	23,654,266	-0.61(-1.80%)
Apr 17, 2009	33.40	33.93	33.18	33.73	33,177,352	+0.80(+2.44%)
Apr 16, 2009	32.12	33.13	32.07	32.93	25,015,192	+1.10(+3.45%)
Apr 15, 2009	31.13	31.90	31.11	31.83	21,719,844	+0.98(+3.17%)
Apr 14, 2009	31.33	31.36	30.67	30.85	23,120,516	-0.52(-1.64%)
Apr 13, 2009	31.92	32.01	31.31	31.37	19,770,438	-0.75(-2.34%)
Apr 09, 2009	32.10	32.18	31.58	32.12	22,615,648	+0.47(+1.49%)
Apr 08, 2009	31.86	31.99	31.26	31.65	14,449,176	-0.14(-0.43%)
Apr 07, 2009	32.27	32.27	31.69	31.78	15,011,223	-0.63(-1.95%)
Apr 06, 2009	32.29	32.63	31.93	32.42	15,844,614	+0.01(+0.04%)
Apr 03, 2009	32.35	32.48	31.81	32.40	22,667,398	+0.14(+0.42%)
Apr 02, 2009	31.81	32.84	31.81	32.27	28,058,908	+0.79(+2.51%)
Apr 01, 2009	30.52	31.65	30.22	31.48	26,196,216	+0.73(+2.38%)
Mar 31, 2009	31.05	31.23	30.66	30.75	21,208,266	-0.12(-0.40%)
Mar 30, 2009	31.37	31.41	30.41	30.87	19,524,188	-0.97(-3.04%)
Mar 26, 2009	31.52	31.87	31.02	31.84	24,897,556	+0.46(+1.46%)
Mar 25, 2009	31.14	31.73	30.82	31.38	23,395,884	+0.65(+2.10%)
Mar 24, 2009	30.96	31.48	30.62	30.73	18,621,806	-0.44(-1.40%)
Mar 23, 2009	30.67	31.21	30.52	31.17	24,932,718	+1.40(+4.72%)
Mar 20, 2009	30.39	30.65	29.72	29.77	39,148,420	-0.60(-1.97%)
Mar 19, 2009	31.50	31.61	30.17	30.37	24,764,698	-0.99(-3.15%)
Mar 18, 2009	31.18	31.82	30.68	31.35	25,589,888	+0.03(+0.08%)
Mar 17, 2009	31.31	31.43	30.96	31.33	17,584,486	+0.10(+0.33%)
Mar 16, 2009	30.93	31.61	30.80	31.22	23,252,010	+0.57(+1.85%)
Mar 13, 2009	30.10	30.74	29.81	30.66	0	+0.76(+2.56%)
Mar 12, 2009	29.31	29.97	29.07	29.89	21,005,824	+0.46(+1.58%)
Mar 11, 2009	29.77	29.86	29.23	29.43	20,516,578	-0.07(-0.22%)
Mar 10, 2009	29.06	29.51	28.97	29.49	31,605,000	+0.65(+2.24%)
Mar 09, 2009	29.58	29.77	28.68	28.85	25,925,406	-1.00(-3.35%)
Mar 06, 2009	29.95	30.42	29.14	29.85	0	+0.20(+0.68%)
Mar 05, 2009	30.33	30.56	29.34	29.64	29,817,832	-1.25(-4.04%)
Mar 04, 2009	30.64	31.34	30.47	30.89	24,047,124	+0.23(+0.77%)

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.