Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.75	35.69	34.54	35.13	1,537,626	+0.92(+2.69%)
May 28, 2009	32.23	34.44	31.99	34.21	2,785,628	+2.40(+7.54%)
May 27, 2009	31.65	32.55	31.60	31.81	2,098,684	+0.43(+1.37%)
May 26, 2009	29.48	31.44	29.04	31.38	2,406,373	+1.52(+5.09%)
May 22, 2009	30.38	30.79	29.84	29.86	1,448,356	-0.28(-0.93%)
May 21, 2009	31.46	31.48	29.49	30.14	2,870,705	-1.79(-5.61%)
May 20, 2009	33.02	33.46	31.92	31.93	2,346,251	-0.57(-1.75%)
May 19, 2009	32.78	33.54	32.44	32.50	1,692,222	-0.31(-0.94%)
May 18, 2009	31.42	32.82	31.31	32.81	1,391,979	+1.99(+6.46%)
May 15, 2009	31.34	31.84	30.37	30.82	1,514,661	-0.65(-2.07%)
May 14, 2009	30.71	31.94	30.16	31.47	1,602,578	+0.65(+2.11%)
May 13, 2009	31.75	32.24	30.73	30.82	2,153,310	-1.61(-4.96%)
May 12, 2009	33.52	33.72	31.09	32.43	2,056,082	-0.68(-2.05%)
May 11, 2009	34.07	34.07	32.84	33.11	885,254	-1.46(-4.22%)
May 08, 2009	33.02	34.94	32.86	34.57	2,056,693	+2.26(+6.99%)
May 07, 2009	34.91	35.38	31.67	32.31	2,997,924	-1.92(-5.60%)
May 06, 2009	33.54	34.90	33.50	34.23	1,736,537	+0.98(+2.95%)
May 05, 2009	33.81	34.19	32.39	33.25	1,264,796	-0.93(-2.72%)
May 04, 2009	33.90	34.18	33.76	34.18	1,495,985	+2.17(+6.78%)
May 01, 2009	30.25	32.41	30.02	32.01	1,621,880	+1.82(+6.03%)
Apr 30, 2009	31.48	32.12	29.95	30.19	2,127,018	-1.03(-3.30%)
Apr 29, 2009	30.58	31.80	30.02	31.22	4,467,555	+2.42(+8.40%)
Apr 28, 2009	27.68	29.40	27.50	28.80	2,302,024	+0.67(+2.38%)
Apr 27, 2009	27.78	28.51	27.39	28.13	1,157,036	-0.26(-0.92%)
Apr 24, 2009	28.11	28.82	28.11	28.39	1,591,711	+0.64(+2.31%)
Apr 23, 2009	27.15	28.17	26.70	27.75	1,728,840	+1.12(+4.21%)
Apr 22, 2009	26.48	27.48	26.39	26.63	1,734,517	-0.36(-1.33%)
Apr 21, 2009	26.01	27.35	25.78	26.99	1,132,299	+0.62(+2.35%)
Apr 20, 2009	28.25	28.41	26.29	26.37	1,796,505	-2.76(-9.47%)
Apr 17, 2009	28.70	29.48	28.40	29.13	1,315,946	+0.85(+3.01%)
Apr 16, 2009	27.83	28.58	27.28	28.28	1,338,422	+0.70(+2.54%)
Apr 15, 2009	27.74	27.92	26.89	27.58	1,959,329	-0.34(-1.22%)
Apr 14, 2009	27.74	29.00	27.46	27.92	1,410,485	-0.05(-0.18%)
Apr 13, 2009	27.92	28.42	27.14	27.97	1,833,315	-0.57(-2.00%)
Apr 09, 2009	27.78	28.64	27.77	28.54	1,800,219	+1.52(+5.63%)
Apr 08, 2009	26.45	27.33	25.37	27.02	1,707,163	+0.78(+2.97%)
Apr 07, 2009	26.55	26.78	25.85	26.24	1,816,579	-1.00(-3.67%)
Apr 06, 2009	26.80	27.35	26.17	27.24	2,307,458	+0.02(+0.07%)
Apr 03, 2009	25.52	27.28	25.50	27.22	1,925,495	+1.59(+6.20%)
Apr 02, 2009	25.18	26.34	25.17	25.63	1,619,428	+1.25(+5.13%)
Apr 01, 2009	22.66	24.52	22.46	24.38	1,331,908	+0.81(+3.44%)
Mar 31, 2009	24.17	24.63	23.50	23.57	2,210,240	-0.38(-1.59%)
Mar 30, 2009	24.21	24.51	23.55	23.95	1,666,338	-2.59(-9.76%)
Mar 26, 2009	28.08	28.31	26.33	26.54	2,860,712	-0.71(-2.61%)
Mar 25, 2009	27.80	27.99	26.17	27.25	1,718,574	-0.57(-2.05%)
Mar 24, 2009	26.86	28.38	26.44	27.82	3,152,314	+0.31(+1.13%)
Mar 23, 2009	27.00	27.52	26.80	27.51	1,921,949	+2.37(+9.43%)
Mar 20, 2009	26.70	26.76	24.87	25.14	1,924,850	-1.46(-5.49%)
Mar 19, 2009	25.21	26.83	25.21	26.60	2,396,900	+2.12(+8.68%)
Mar 18, 2009	24.09	24.95	23.33	24.48	3,751,090	+0.07(+0.27%)
Mar 17, 2009	23.08	24.59	22.56	24.41	3,151,252	+1.52(+6.64%)
Mar 16, 2009	22.77	23.62	22.12	22.89	1,502,246	+0.32(+1.42%)
Mar 13, 2009	23.16	23.46	22.35	22.57	0	-0.56(-2.42%)
Mar 12, 2009	21.61	23.28	21.45	23.13	1,842,566	+1.51(+6.98%)
Mar 11, 2009	22.15	22.83	21.09	21.62	1,796,626	-0.35(-1.59%)
Mar 10, 2009	21.40	22.24	21.10	21.97	2,842,506	+1.15(+5.52%)
Mar 09, 2009	20.08	21.62	20.08	20.82	2,526,352	+0.18(+0.87%)
Mar 06, 2009	21.06	21.41	19.84	20.64	0	+0.31(+1.52%)
Mar 05, 2009	20.19	21.37	20.05	20.33	2,496,151	-0.43(-2.07%)
Mar 04, 2009	19.08	21.28	19.08	20.76	3,251,891	+2.62(+14.44%)

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.