Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	37.14	37.75	36.95	37.39	66,058	-1.25(-3.23%)
May 28, 2009	37.82	38.74	37.82	38.64	67,207	+0.56(+1.47%)
May 27, 2009	38.94	39.31	38.00	38.08	52,264	+0.62(+1.66%)
May 26, 2009	35.67	37.64	35.67	37.46	63,094	+1.69(+4.72%)
May 22, 2009	36.61	36.61	35.73	35.77	31,176	-1.62(-4.33%)
May 21, 2009	37.59	37.77	37.01	37.39	35,289	-0.49(-1.29%)
May 20, 2009	38.06	38.57	37.68	37.88	57,910	+0.31(+0.82%)
May 19, 2009	38.10	38.10	37.20	37.57	56,317	+2.47(+7.04%)
May 18, 2009	34.27	35.23	34.27	35.10	37,773	+1.61(+4.81%)
May 15, 2009	33.62	34.10	33.35	33.49	45,902	+0.03(+0.09%)
May 14, 2009	33.50	33.72	33.10	33.46	45,691	-0.20(-0.59%)
May 13, 2009	34.72	34.72	33.53	33.66	101,654	-0.46(-1.35%)
May 12, 2009	34.83	34.83	33.81	34.12	45,997	-0.85(-2.43%)
May 11, 2009	34.66	35.54	34.66	34.97	39,858	-1.49(-4.09%)
May 08, 2009	35.99	37.98	35.50	36.46	56,554	+1.83(+5.28%)
May 07, 2009	35.70	35.70	34.40	34.63	64,046	-1.80(-4.94%)
May 06, 2009	35.89	36.84	35.89	36.43	48,897	+0.08(+0.22%)
May 05, 2009	36.73	36.93	35.80	36.35	32,769	-1.38(-3.66%)
May 04, 2009	36.09	37.73	36.09	37.73	71,241	+2.99(+8.61%)
May 01, 2009	34.44	34.74	34.23	34.74	32,476	+0.75(+2.21%)
Apr 30, 2009	34.73	34.73	33.92	33.99	36,859	+0.45(+1.34%)
Apr 29, 2009	32.55	33.74	32.55	33.54	38,504	+1.04(+3.20%)
Apr 28, 2009	32.69	33.41	32.06	32.50	76,164	-1.14(-3.39%)
Apr 27, 2009	33.56	34.26	33.47	33.64	61,540	-2.60(-7.17%)
Apr 24, 2009	35.68	36.59	35.56	36.24	29,213	+1.50(+4.32%)
Apr 23, 2009	35.07	35.66	34.32	34.74	109,672	-0.73(-2.06%)
Apr 22, 2009	35.64	36.50	35.28	35.47	62,891	-2.23(-5.92%)
Apr 21, 2009	37.20	38.00	36.76	37.70	95,982	+3.88(+11.47%)
Apr 20, 2009	33.91	34.21	33.67	33.82	42,942	+0.14(+0.42%)
Apr 17, 2009	33.93	34.10	33.63	33.68	30,302	-0.99(-2.86%)
Apr 16, 2009	34.90	34.94	34.00	34.67	33,506	-1.02(-2.86%)
Apr 15, 2009	35.80	35.80	34.69	35.69	38,547	+1.01(+2.91%)
Apr 14, 2009	34.76	35.22	34.16	34.68	104,729	+1.70(+5.15%)
Apr 13, 2009	32.66	33.53	32.51	32.98	39,141	+0.90(+2.81%)
Apr 09, 2009	31.76	32.20	31.58	32.08	15,954	+1.69(+5.56%)
Apr 08, 2009	29.76	30.61	29.76	30.39	34,781	+0.90(+3.05%)
Apr 07, 2009	30.80	31.00	29.33	29.49	48,090	-1.40(-4.53%)
Apr 06, 2009	30.50	31.10	30.32	30.89	32,658	-0.08(-0.26%)
Apr 03, 2009	31.76	31.76	30.00	30.97	34,355	+0.60(+1.98%)
Apr 02, 2009	30.06	30.98	29.76	30.37	65,449	+2.16(+7.66%)
Apr 01, 2009	27.32	28.24	27.26	28.21	75,733	+3.59(+14.58%)
Mar 31, 2009	24.79	24.79	24.26	24.62	26,388	-0.10(-0.40%)
Mar 30, 2009	25.00	25.00	24.05	24.72	73,800	-1.35(-5.18%)
Mar 26, 2009	25.64	26.25	25.37	26.07	41,684	+0.44(+1.72%)
Mar 25, 2009	25.24	26.00	24.98	25.63	42,384	+0.46(+1.83%)
Mar 24, 2009	25.41	25.66	24.94	25.17	23,266	-0.68(-2.63%)
Mar 23, 2009	25.24	25.92	25.17	25.85	13,336	+2.27(+9.63%)
Mar 20, 2009	24.15	24.15	23.17	23.58	25,744	-0.87(-3.56%)
Mar 19, 2009	24.42	24.60	24.02	24.45	28,852	+0.01(+0.04%)
Mar 18, 2009	24.67	24.81	23.73	24.44	29,936	+0.04(+0.16%)
Mar 17, 2009	23.81	24.40	23.36	24.40	18,920	+0.94(+4.01%)
Mar 16, 2009	23.77	24.35	23.38	23.46	25,774	+0.25(+1.08%)
Mar 13, 2009	23.52	23.52	22.78	23.21	0	-0.31(-1.32%)
Mar 12, 2009	22.55	23.54	22.04	23.52	19,782	+0.70(+3.07%)
Mar 11, 2009	21.51	23.44	21.50	22.82	28,135	-0.87(-3.67%)
Mar 10, 2009	22.80	23.71	22.80	23.69	20,836	+1.61(+7.29%)
Mar 09, 2009	22.25	22.80	21.92	22.08	13,337	-0.43(-1.91%)
Mar 06, 2009	22.64	23.16	22.05	22.51	0	+0.09(+0.40%)
Mar 05, 2009	21.48	22.93	21.48	22.42	84,708	-1.37(-5.76%)
Mar 04, 2009	22.97	24.04	22.90	23.79	140,962	+2.78(+13.23%)

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.