Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.62	33.66	32.91	33.19	23,685,928	-0.42(-1.24%)
May 28, 2009	33.39	33.65	32.66	33.60	25,998,574	+0.52(+1.56%)
May 27, 2009	34.32	34.36	32.96	33.08	22,690,272	-1.28(-3.72%)
May 26, 2009	33.83	34.57	33.65	34.36	17,088,744	+0.48(+1.41%)
May 22, 2009	33.91	34.34	33.84	33.88	10,587,989	+0.01(+0.02%)
May 21, 2009	34.17	34.17	33.55	33.88	17,569,750	-0.64(-1.85%)
May 20, 2009	34.34	34.99	34.22	34.52	24,985,728	+0.68(+2.02%)
May 19, 2009	33.59	34.19	33.40	33.83	23,813,364	+0.27(+0.82%)
May 18, 2009	32.57	33.61	32.53	33.56	22,014,914	+1.18(+3.65%)
May 15, 2009	32.86	32.86	32.18	32.37	22,099,804	-0.08(-0.26%)
May 14, 2009	32.60	32.99	32.43	32.46	17,381,768	-0.10(-0.31%)
May 13, 2009	32.29	32.72	32.02	32.56	17,590,140	+0.01(+0.04%)
May 12, 2009	32.20	32.81	31.95	32.55	21,565,570	+0.36(+1.13%)
May 11, 2009	32.85	32.94	32.09	32.18	21,749,874	-0.77(-2.33%)
May 08, 2009	33.22	33.35	32.71	32.95	20,999,138	+0.25(+0.77%)
May 07, 2009	32.59	33.35	32.34	32.70	21,470,438	+0.21(+0.66%)
May 06, 2009	31.95	32.50	31.88	32.48	23,370,686	+0.67(+2.11%)
May 05, 2009	32.43	32.58	31.63	31.81	19,249,772	-0.77(-2.35%)
May 04, 2009	32.42	32.60	32.39	32.58	19,759,858	+0.95(+3.01%)
May 01, 2009	31.69	31.79	31.02	31.63	18,606,952	+0.04(+0.12%)
Apr 30, 2009	32.09	32.09	30.83	31.59	38,440,164	-0.51(-1.59%)
Apr 29, 2009	31.89	32.57	31.83	32.10	17,840,980	+0.17(+0.54%)
Apr 28, 2009	31.79	32.06	31.47	31.93	14,093,424	+0.00(+0.00%)
Apr 27, 2009	31.35	32.21	31.35	31.93	15,025,262	+0.29(+0.93%)
Apr 24, 2009	31.63	31.88	31.24	31.63	17,723,638	+0.12(+0.39%)
Apr 23, 2009	31.84	31.84	31.15	31.51	18,560,990	-0.18(-0.56%)
Apr 22, 2009	32.56	32.56	31.65	31.69	20,949,626	-0.79(-2.44%)
Apr 21, 2009	32.19	32.73	31.36	32.48	19,897,478	+0.35(+1.08%)
Apr 20, 2009	32.67	32.92	32.07	32.13	24,381,648	-0.59(-1.80%)
Apr 17, 2009	32.40	32.91	32.19	32.72	34,197,576	+0.78(+2.44%)
Apr 16, 2009	31.17	32.14	31.11	31.94	25,784,422	+1.06(+3.45%)
Apr 15, 2009	30.20	30.95	30.18	30.88	22,387,742	+0.95(+3.17%)
Apr 14, 2009	30.39	30.42	29.76	29.93	23,831,484	-0.50(-1.64%)
Apr 13, 2009	30.96	31.06	30.37	30.43	20,378,390	-0.73(-2.34%)
Apr 09, 2009	31.15	31.22	30.64	31.16	23,311,092	+0.46(+1.49%)
Apr 08, 2009	30.91	31.04	30.33	30.70	14,893,497	-0.13(-0.43%)
Apr 07, 2009	31.31	31.31	30.74	30.84	15,472,826	-0.61(-1.95%)
Apr 06, 2009	31.33	31.65	30.98	31.45	16,331,845	+0.01(+0.04%)
Apr 03, 2009	31.38	31.51	30.86	31.44	23,364,434	+0.13(+0.42%)
Apr 02, 2009	30.86	31.86	30.86	31.31	28,921,734	+0.77(+2.51%)
Apr 01, 2009	29.61	30.71	29.32	30.54	27,001,764	+0.71(+2.38%)
Mar 31, 2009	30.13	30.30	29.74	29.83	21,860,432	-0.12(-0.40%)
Mar 30, 2009	30.43	30.47	29.50	29.95	20,124,568	-0.94(-3.04%)
Mar 26, 2009	30.58	30.92	30.10	30.89	25,663,170	+0.44(+1.46%)
Mar 25, 2009	30.22	30.79	29.90	30.44	24,115,320	+0.63(+2.10%)
Mar 24, 2009	30.04	30.54	29.70	29.82	19,194,436	-0.42(-1.40%)
Mar 23, 2009	29.75	30.28	29.61	30.24	25,699,414	+1.36(+4.72%)
Mar 20, 2009	29.49	29.73	28.83	28.88	40,352,256	-0.58(-1.97%)
Mar 19, 2009	30.56	30.67	29.27	29.46	25,526,226	-0.96(-3.15%)
Mar 18, 2009	30.25	30.87	29.77	30.42	26,376,792	+0.03(+0.08%)
Mar 17, 2009	30.37	30.49	30.03	30.39	18,125,220	+0.10(+0.33%)
Mar 16, 2009	30.01	30.67	29.88	30.29	23,967,022	+0.55(+1.85%)
Mar 13, 2009	29.20	29.82	28.92	29.74	0	+0.74(+2.56%)
Mar 12, 2009	28.44	29.08	28.20	29.00	21,651,764	+0.45(+1.58%)
Mar 11, 2009	28.88	28.97	28.35	28.55	21,147,474	-0.06(-0.22%)
Mar 10, 2009	28.19	28.63	28.11	28.61	32,576,870	+0.63(+2.24%)
Mar 09, 2009	28.70	28.89	27.83	27.99	26,722,626	-0.97(-3.35%)
Mar 06, 2009	29.06	29.51	28.27	28.95	0	+0.20(+0.68%)
Mar 05, 2009	29.42	29.65	28.46	28.76	30,734,746	-1.21(-4.04%)
Mar 04, 2009	29.73	30.41	29.56	29.97	24,786,586	+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.