Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.34	31.67	31.09	31.67	2,072,108	+0.54(+1.74%)
May 28, 2009	31.24	31.36	30.74	31.13	2,156,729	+0.14(+0.47%)
May 27, 2009	31.83	31.97	30.89	30.98	1,953,616	-0.96(-3.00%)
May 26, 2009	30.86	32.00	30.83	31.94	1,482,183	+0.81(+2.59%)
May 22, 2009	31.22	31.64	31.12	31.14	1,282,570	+0.02(+0.05%)
May 21, 2009	31.12	31.35	30.90	31.12	2,057,397	-0.31(-0.97%)
May 20, 2009	31.20	31.90	31.09	31.43	2,017,978	+0.41(+1.31%)
May 19, 2009	31.19	31.39	30.92	31.02	2,475,608	-0.22(-0.71%)
May 18, 2009	30.98	31.28	30.86	31.24	2,048,108	+0.49(+1.60%)
May 15, 2009	30.84	31.11	30.53	30.75	2,705,687	-0.63(-2.00%)
May 14, 2009	31.04	31.60	30.97	31.37	2,057,172	+0.32(+1.04%)
May 13, 2009	32.06	32.06	30.92	31.05	2,424,682	-1.31(-4.06%)
May 12, 2009	32.29	32.55	31.94	32.37	1,683,341	+0.33(+1.03%)
May 11, 2009	32.21	32.43	31.91	32.04	2,404,008	-0.47(-1.46%)
May 08, 2009	33.14	33.14	32.37	32.51	2,491,410	-0.24(-0.72%)
May 07, 2009	33.07	33.19	32.54	32.75	2,530,644	-0.21(-0.64%)
May 06, 2009	33.88	33.95	32.81	32.96	2,202,217	-0.59(-1.77%)
May 05, 2009	33.77	33.77	33.40	33.55	1,614,509	-0.28(-0.83%)
May 04, 2009	32.55	33.92	32.55	33.83	3,054,435	+1.53(+4.72%)
May 01, 2009	32.63	32.69	32.02	32.31	1,923,862	-0.38(-1.17%)
Apr 30, 2009	33.45	33.54	32.46	32.69	2,226,519	-0.34(-1.03%)
Apr 29, 2009	32.60	33.25	32.54	33.03	2,006,682	+0.64(+1.99%)
Apr 28, 2009	31.48	32.68	31.48	32.38	2,616,907	+0.66(+2.08%)
Apr 27, 2009	31.83	32.39	31.67	31.72	2,658,110	-0.42(-1.32%)
Apr 24, 2009	31.68	32.36	31.47	32.15	2,005,478	+0.69(+2.18%)
Apr 23, 2009	31.40	31.62	31.18	31.46	3,122,203	+0.06(+0.19%)
Apr 22, 2009	31.59	31.94	31.31	31.40	2,770,621	-0.36(-1.12%)
Apr 21, 2009	31.71	31.79	31.38	31.76	2,198,070	+0.01(+0.03%)
Apr 20, 2009	31.62	31.87	31.54	31.75	2,677,598	-0.20(-0.61%)
Apr 17, 2009	31.74	32.17	31.46	31.94	2,346,842	+0.36(+1.13%)
Apr 16, 2009	31.83	31.89	31.37	31.59	1,945,126	-0.12(-0.37%)
Apr 15, 2009	31.43	31.89	31.32	31.70	2,395,806	+0.24(+0.75%)
Apr 14, 2009	30.82	31.64	30.63	31.47	2,338,441	+0.25(+0.82%)
Apr 13, 2009	31.15	31.46	30.74	31.21	1,733,799	-0.14(-0.43%)
Apr 09, 2009	31.25	31.37	31.02	31.35	1,661,871	+0.70(+2.27%)
Apr 08, 2009	30.11	30.69	30.02	30.65	1,615,236	+0.61(+2.03%)
Apr 07, 2009	29.93	30.49	29.88	30.04	2,192,245	-0.30(-0.98%)
Apr 06, 2009	30.25	30.39	29.85	30.34	1,435,981	-0.03(-0.11%)
Apr 03, 2009	29.98	30.37	29.69	30.37	2,449,676	+0.42(+1.39%)
Apr 02, 2009	30.02	30.45	29.71	29.96	3,259,801	+0.44(+1.49%)
Apr 01, 2009	29.11	29.70	28.92	29.52	3,046,581	+0.07(+0.23%)
Mar 31, 2009	29.33	29.78	28.82	29.45	2,615,761	+0.47(+1.61%)
Mar 30, 2009	28.72	29.03	28.23	28.98	2,296,796	-0.81(-2.70%)
Mar 26, 2009	29.45	29.89	29.22	29.79	2,929,052	+0.67(+2.30%)
Mar 25, 2009	28.87	29.27	28.47	29.12	3,737,279	+0.48(+1.69%)
Mar 24, 2009	28.51	29.19	28.42	28.64	2,926,698	-0.16(-0.56%)
Mar 23, 2009	28.36	28.82	28.25	28.80	2,599,135	+1.39(+5.07%)
Mar 20, 2009	27.89	28.09	27.37	27.41	2,599,171	-0.64(-2.28%)
Mar 19, 2009	27.69	28.41	27.76	28.04	3,141,213	-0.01(-0.02%)
Mar 18, 2009	27.69	28.20	27.49	28.05	3,704,164	+0.07(+0.24%)
Mar 17, 2009	27.20	27.98	26.99	27.98	3,452,012	+0.73(+2.68%)
Mar 16, 2009	27.51	27.91	27.20	27.25	3,582,275	-0.08(-0.28%)
Mar 13, 2009	27.02	27.44	26.67	27.33	0	+0.46(+1.70%)
Mar 12, 2009	26.22	26.95	25.82	26.87	3,583,155	+0.50(+1.90%)
Mar 11, 2009	26.18	26.54	26.03	26.37	5,212,674	+0.21(+0.81%)
Mar 10, 2009	25.74	26.40	25.12	26.16	4,358,139	+0.85(+3.35%)
Mar 09, 2009	25.10	25.64	24.94	25.31	3,721,482	-0.04(-0.17%)
Mar 06, 2009	25.72	25.82	24.82	25.35	0	-0.17(-0.66%)
Mar 05, 2009	25.57	25.72	25.02	25.52	5,176,724	-0.57(-2.18%)
Mar 04, 2009	26.26	26.44	25.87	26.09	4,340,662	-0.28(-1.06%)

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.