Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.15	32.10	31.15	32.10	6,663,295	+1.20(+3.87%)
May 28, 2009	31.78	32.00	30.44	30.90	8,549,402	-0.69(-2.20%)
May 27, 2009	31.86	32.75	31.51	31.60	6,186,520	+0.00(+0.00%)
May 26, 2009	30.72	31.99	30.41	31.60	5,813,143	+0.66(+2.12%)
May 22, 2009	30.84	32.25	30.69	30.94	9,755,437	+0.24(+0.79%)
May 21, 2009	31.97	31.99	30.42	30.69	12,548,426	-2.04(-6.23%)
May 20, 2009	32.87	35.07	32.49	32.73	14,384,439	+0.38(+1.16%)
May 19, 2009	32.79	33.04	30.65	32.36	8,738,706	-0.48(-1.46%)
May 18, 2009	31.40	32.86	31.17	32.84	7,381,341	+1.89(+6.11%)
May 15, 2009	30.83	31.77	30.61	30.95	5,861,348	+0.10(+0.31%)
May 14, 2009	30.33	31.14	29.90	30.85	7,423,403	+0.53(+1.75%)
May 13, 2009	31.63	31.80	30.14	30.32	7,736,284	-1.96(-6.06%)
May 12, 2009	32.70	33.11	31.44	32.27	7,515,315	-0.08(-0.25%)
May 11, 2009	32.67	32.92	32.04	32.36	5,890,362	-0.80(-2.43%)
May 08, 2009	32.58	33.79	32.58	33.16	8,051,002	+1.13(+3.54%)
May 07, 2009	35.23	35.43	31.95	32.03	10,586,570	-2.71(-7.81%)
May 06, 2009	34.00	35.07	33.32	34.74	9,666,536	+1.22(+3.63%)
May 05, 2009	33.09	33.74	32.77	33.52	5,697,732	+0.24(+0.71%)
May 04, 2009	32.08	33.60	32.04	33.29	7,477,969	+1.62(+5.13%)
May 01, 2009	30.47	31.93	30.47	31.66	7,331,050	+1.20(+3.93%)
Apr 30, 2009	30.17	31.74	30.00	30.47	8,305,231	+0.78(+2.61%)
Apr 29, 2009	28.76	30.09	28.58	29.69	6,762,283	+1.30(+4.58%)
Apr 28, 2009	28.65	29.06	28.07	28.39	5,489,650	-0.64(-2.19%)
Apr 27, 2009	29.54	29.87	28.66	29.03	6,320,389	-0.89(-2.99%)
Apr 24, 2009	28.80	30.38	28.65	29.92	7,534,831	+1.25(+4.35%)
Apr 23, 2009	28.72	29.59	27.75	28.67	8,397,000	-0.27(-0.92%)
Apr 22, 2009	27.70	29.90	27.54	28.94	11,593,937	+0.97(+3.46%)
Apr 21, 2009	26.52	28.14	26.41	27.97	8,406,652	+0.86(+3.16%)
Apr 20, 2009	28.69	28.69	27.02	27.11	7,178,778	-2.01(-6.90%)
Apr 17, 2009	29.32	29.80	28.82	29.12	7,626,574	-0.57(-1.91%)
Apr 16, 2009	28.80	29.98	28.32	29.69	9,061,604	+0.79(+2.73%)
Apr 15, 2009	27.04	28.94	27.00	28.90	7,844,769	+1.57(+5.73%)
Apr 14, 2009	27.33	28.35	27.02	27.34	5,185,844	-0.33(-1.20%)
Apr 13, 2009	27.42	27.96	26.66	27.67	5,181,895	+0.00(+0.00%)
Apr 09, 2009	26.24	27.76	26.21	27.67	7,320,846	+2.24(+8.83%)
Apr 08, 2009	25.94	26.47	24.94	25.42	9,559,480	-0.41(-1.57%)
Apr 07, 2009	26.79	26.79	25.78	25.83	7,405,652	-1.46(-5.36%)
Apr 06, 2009	27.25	27.43	26.43	27.29	5,784,805	-0.25(-0.91%)
Apr 03, 2009	26.55	27.70	26.38	27.54	9,986,344	+0.91(+3.41%)
Apr 02, 2009	25.89	27.14	25.73	26.63	9,293,747	+1.34(+5.28%)
Apr 01, 2009	23.70	25.61	23.54	25.30	13,096,177	+1.03(+4.23%)
Mar 31, 2009	24.43	24.74	23.89	24.27	9,392,687	+0.35(+1.45%)
Mar 30, 2009	25.10	25.13	23.47	23.92	9,464,470	-2.39(-9.09%)
Mar 26, 2009	25.66	26.49	25.50	26.32	7,988,729	+0.92(+3.61%)
Mar 25, 2009	25.85	26.43	24.30	25.40	10,592,736	-0.22(-0.86%)
Mar 24, 2009	24.83	26.18	24.38	25.62	11,632,492	+0.42(+1.66%)
Mar 23, 2009	24.23	25.20	24.07	25.20	9,196,486	+2.70(+11.98%)
Mar 20, 2009	23.36	23.77	22.43	22.51	9,120,482	-1.27(-5.34%)
Mar 19, 2009	23.09	23.99	23.09	23.78	8,273,694	+1.02(+4.48%)
Mar 18, 2009	22.29	23.16	21.39	22.76	8,334,943	+0.23(+1.04%)
Mar 17, 2009	22.13	22.52	21.46	22.52	5,644,599	+0.47(+2.13%)
Mar 16, 2009	21.97	23.11	21.77	22.05	7,637,549	+0.33(+1.52%)
Mar 13, 2009	21.99	22.35	21.09	21.72	0	-0.18(-0.84%)
Mar 12, 2009	20.98	21.98	20.31	21.91	7,911,835	+0.89(+4.25%)
Mar 11, 2009	20.53	21.37	20.10	21.01	10,762,990	+0.62(+3.02%)
Mar 10, 2009	19.63	20.45	19.35	20.40	13,878,138	+1.51(+7.99%)
Mar 09, 2009	18.40	19.46	18.34	18.89	9,054,748	+0.20(+1.06%)
Mar 06, 2009	19.04	19.56	18.04	18.69	0	+0.14(+0.75%)
Mar 05, 2009	19.03	19.52	18.32	18.55	8,927,304	-1.17(-5.94%)
Mar 04, 2009	19.34	20.37	19.17	19.72	13,598,116	+1.54(+8.46%)

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.