Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.68	33.02	32.01	32.32	6,485,533	-0.31(-0.96%)
May 28, 2009	32.23	33.06	31.71	32.63	4,392,425	-0.56(-1.68%)
May 27, 2009	33.72	34.28	33.17	33.19	3,133,780	-0.36(-1.07%)
May 26, 2009	32.26	34.06	32.23	33.55	3,503,335	+1.02(+3.15%)
May 22, 2009	32.47	33.12	32.05	32.53	1,728,114	-0.02(-0.07%)
May 21, 2009	32.83	33.12	32.20	32.55	3,904,154	-0.75(-2.25%)
May 20, 2009	34.81	34.97	33.18	33.30	4,512,754	-1.15(-3.35%)
May 19, 2009	34.61	34.95	34.03	34.45	3,090,426	-0.21(-0.60%)
May 18, 2009	33.50	34.73	33.34	34.66	3,212,039	+1.45(+4.37%)
May 15, 2009	32.99	33.82	32.77	33.21	2,607,595	+0.21(+0.62%)
May 14, 2009	32.89	33.73	32.78	33.00	2,849,005	+0.17(+0.51%)
May 13, 2009	33.58	33.58	32.66	32.84	2,881,660	-1.19(-3.51%)
May 12, 2009	34.57	34.61	33.28	34.03	2,775,317	-0.59(-1.71%)
May 11, 2009	35.43	35.52	34.47	34.62	2,194,219	-1.25(-3.48%)
May 08, 2009	35.41	36.06	34.68	35.87	2,564,940	+1.16(+3.35%)
May 07, 2009	36.36	36.36	34.42	34.71	3,700,896	-1.35(-3.73%)
May 06, 2009	35.88	36.37	35.30	36.05	2,399,743	+0.62(+1.74%)
May 05, 2009	36.11	36.45	34.96	35.44	4,095,299	-0.78(-2.16%)
May 04, 2009	35.12	36.32	35.00	36.22	1,892,785	+1.10(+3.12%)
May 01, 2009	34.42	35.44	33.95	35.12	2,786,188	+0.63(+1.83%)
Apr 30, 2009	34.63	35.84	34.46	34.49	3,833,532	+0.32(+0.93%)
Apr 29, 2009	33.35	34.76	33.22	34.17	2,899,981	+1.29(+3.93%)
Apr 28, 2009	32.33	33.92	32.26	32.88	3,634,083	-0.06(-0.18%)
Apr 27, 2009	33.16	33.50	32.68	32.94	3,894,569	-0.45(-1.34%)
Apr 24, 2009	33.52	33.99	33.12	33.39	5,348,746	-0.08(-0.25%)
Apr 23, 2009	31.94	33.51	31.87	33.47	5,096,535	+1.56(+4.89%)
Apr 22, 2009	29.98	32.14	29.88	31.91	5,149,049	+1.69(+5.59%)
Apr 21, 2009	28.87	30.36	28.82	30.23	3,737,846	+1.21(+4.17%)
Apr 20, 2009	30.04	30.04	28.80	29.02	3,847,738	-1.46(-4.79%)
Apr 17, 2009	29.93	30.66	29.31	30.48	4,694,102	+0.88(+2.98%)
Apr 16, 2009	26.82	30.27	26.62	29.59	7,686,724	+1.99(+7.19%)
Apr 15, 2009	27.73	28.08	27.12	27.61	4,813,297	-0.51(-1.81%)
Apr 14, 2009	28.20	28.73	27.72	28.12	2,186,781	-0.56(-1.94%)
Apr 13, 2009	28.55	28.90	27.77	28.67	2,858,856	-1.09(-3.65%)
Apr 09, 2009	28.26	29.82	28.26	29.76	3,519,898	+1.94(+6.97%)
Apr 08, 2009	27.91	28.34	27.39	27.82	2,931,785	-0.02(-0.08%)
Apr 07, 2009	28.39	28.39	27.64	27.85	3,637,518	-1.00(-3.48%)
Apr 06, 2009	29.30	29.30	28.39	28.85	4,404,047	-0.47(-1.61%)
Apr 03, 2009	28.88	29.53	28.31	29.32	3,408,209	+0.59(+2.07%)
Apr 02, 2009	27.26	29.25	27.01	28.73	4,828,064	+2.23(+8.41%)
Apr 01, 2009	25.58	26.62	25.20	26.50	2,681,089	+0.65(+2.53%)
Mar 31, 2009	25.87	26.38	25.56	25.85	2,430,293	+0.18(+0.71%)
Mar 30, 2009	26.35	26.62	25.26	25.66	2,307,847	-1.93(-7.00%)
Mar 26, 2009	26.08	27.62	26.01	27.59	3,860,717	+1.61(+6.21%)
Mar 25, 2009	25.11	26.57	25.11	25.98	5,637,346	+0.14(+0.56%)
Mar 24, 2009	25.42	26.28	25.27	25.84	2,788,230	+0.05(+0.21%)
Mar 23, 2009	24.87	25.80	24.84	25.78	2,353,429	+1.89(+7.93%)
Mar 20, 2009	25.03	25.03	23.75	23.89	2,328,221	-1.00(-4.03%)
Mar 19, 2009	24.88	25.18	24.45	24.89	2,563,128	+0.30(+1.21%)
Mar 18, 2009	23.71	24.86	23.25	24.60	2,696,128	+0.68(+2.86%)
Mar 17, 2009	22.95	23.91	22.67	23.91	2,144,433	+0.74(+3.18%)
Mar 16, 2009	23.40	23.91	23.10	23.18	2,714,390	-0.23(-0.98%)
Mar 13, 2009	23.64	23.75	23.01	23.40	0	-0.17(-0.71%)
Mar 12, 2009	23.00	23.64	22.33	23.57	1,911,230	+0.57(+2.48%)
Mar 11, 2009	23.16	23.26	22.57	23.00	3,026,387	+0.21(+0.90%)
Mar 10, 2009	21.58	22.80	21.58	22.80	3,089,696	+1.60(+7.57%)
Mar 09, 2009	21.48	22.11	21.06	21.19	3,190,323	-0.59(-2.69%)
Mar 06, 2009	22.27	22.64	21.08	21.78	0	-0.22(-1.00%)
Mar 05, 2009	22.72	23.08	21.62	22.00	4,484,226	-1.83(-7.66%)
Mar 04, 2009	24.03	24.19	23.51	23.82	4,756,775	-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.