Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.84	32.81	31.84	32.81	6,518,358	+1.22(+3.87%)
May 28, 2009	32.49	32.71	31.11	31.59	8,363,440	-0.71(-2.20%)
May 27, 2009	32.57	33.48	32.22	32.30	6,051,954	+0.00(+0.00%)
May 26, 2009	31.41	32.71	31.09	32.30	5,686,698	+0.67(+2.12%)
May 22, 2009	31.53	32.97	31.38	31.63	9,543,241	+0.25(+0.79%)
May 21, 2009	32.68	32.70	31.10	31.38	12,275,478	-2.08(-6.23%)
May 20, 2009	33.60	35.85	33.21	33.46	14,071,555	+0.38(+1.16%)
May 19, 2009	33.52	33.78	31.33	33.08	8,548,625	-0.49(-1.46%)
May 18, 2009	32.09	33.59	31.87	33.57	7,220,786	+1.93(+6.11%)
May 15, 2009	31.51	32.48	31.29	31.63	5,733,854	+0.10(+0.31%)
May 14, 2009	31.00	31.83	30.57	31.54	7,261,933	+0.54(+1.75%)
May 13, 2009	32.33	32.51	30.81	30.99	7,568,008	-2.00(-6.06%)
May 12, 2009	33.42	33.85	32.14	32.99	7,351,846	-0.08(-0.25%)
May 11, 2009	33.39	33.65	32.75	33.08	5,762,238	-0.82(-2.43%)
May 08, 2009	33.30	34.55	33.30	33.90	7,875,881	+1.16(+3.54%)
May 07, 2009	36.01	36.22	32.66	32.74	10,356,296	-2.77(-7.81%)
May 06, 2009	34.76	35.85	34.06	35.51	9,456,275	+1.25(+3.63%)
May 05, 2009	33.82	34.49	33.50	34.27	5,573,797	+0.24(+0.71%)
May 04, 2009	32.79	34.34	32.75	34.03	7,315,312	+1.66(+5.13%)
May 01, 2009	31.15	32.64	31.14	32.37	7,171,589	+1.22(+3.93%)
Apr 30, 2009	30.84	32.44	30.67	31.14	8,124,579	+0.79(+2.61%)
Apr 29, 2009	29.40	30.76	29.21	30.35	6,615,193	+1.33(+4.58%)
Apr 28, 2009	29.29	29.70	28.69	29.02	5,370,241	-0.65(-2.19%)
Apr 27, 2009	30.19	30.53	29.30	29.67	6,182,911	-0.91(-2.99%)
Apr 24, 2009	29.44	31.05	29.29	30.58	7,370,937	+1.28(+4.35%)
Apr 23, 2009	29.35	30.25	28.37	29.31	8,214,352	-0.27(-0.92%)
Apr 22, 2009	28.31	30.56	28.15	29.58	11,341,751	+0.99(+3.46%)
Apr 21, 2009	27.11	28.77	27.00	28.59	8,223,794	+0.88(+3.16%)
Apr 20, 2009	29.32	29.32	27.62	27.72	7,022,628	-2.05(-6.90%)
Apr 17, 2009	29.97	30.46	29.46	29.77	7,460,685	-0.58(-1.91%)
Apr 16, 2009	29.44	30.65	28.95	30.35	8,864,500	+0.81(+2.73%)
Apr 15, 2009	27.64	29.59	27.60	29.54	7,674,133	+1.60(+5.73%)
Apr 14, 2009	27.94	28.98	27.63	27.94	5,073,044	-0.34(-1.20%)
Apr 13, 2009	28.03	28.58	27.25	28.28	5,069,181	+0.00(+0.00%)
Apr 09, 2009	26.83	28.38	26.80	28.28	7,161,606	+2.29(+8.83%)
Apr 08, 2009	26.52	27.06	25.50	25.99	9,351,547	-0.42(-1.57%)
Apr 07, 2009	27.38	27.38	26.35	26.40	7,244,568	-1.49(-5.36%)
Apr 06, 2009	27.86	28.04	27.02	27.90	5,658,977	-0.26(-0.91%)
Apr 03, 2009	27.14	28.32	26.97	28.15	9,769,126	+0.93(+3.41%)
Apr 02, 2009	26.46	27.74	26.30	27.23	9,091,594	+1.37(+5.28%)
Apr 01, 2009	24.23	26.18	24.06	25.86	12,811,315	+1.05(+4.23%)
Mar 31, 2009	24.97	25.29	24.42	24.81	9,188,381	+0.35(+1.45%)
Mar 30, 2009	25.66	25.69	24.00	24.46	9,258,604	-2.66(-9.80%)
Mar 26, 2009	26.43	27.29	26.27	27.11	7,754,043	+0.94(+3.61%)
Mar 25, 2009	26.64	27.23	25.04	26.17	10,281,551	-0.23(-0.86%)
Mar 24, 2009	25.58	26.97	25.12	26.40	11,290,762	+0.43(+1.66%)
Mar 23, 2009	24.96	25.97	24.80	25.97	8,926,319	+2.78(+11.98%)
Mar 20, 2009	24.07	24.49	23.10	23.19	8,852,548	-1.31(-5.34%)
Mar 19, 2009	23.78	24.72	23.78	24.50	8,030,636	+1.05(+4.48%)
Mar 18, 2009	22.97	23.86	22.03	23.44	8,090,086	+0.24(+1.04%)
Mar 17, 2009	22.80	23.20	22.11	23.20	5,478,777	+0.48(+2.13%)
Mar 16, 2009	22.64	23.81	22.43	22.72	7,413,180	+0.34(+1.52%)
Mar 13, 2009	22.66	23.02	21.72	22.38	0	-0.19(-0.84%)
Mar 12, 2009	21.61	22.64	20.92	22.57	7,679,407	+0.92(+4.25%)
Mar 11, 2009	21.15	22.02	20.70	21.65	10,446,803	+0.63(+3.02%)
Mar 10, 2009	20.22	21.07	19.93	21.01	13,470,437	+1.55(+7.99%)
Mar 09, 2009	18.96	20.05	18.89	19.46	8,788,744	+0.20(+1.06%)
Mar 06, 2009	19.62	20.15	18.58	19.26	0	+0.14(+0.75%)
Mar 05, 2009	19.61	20.12	18.88	19.11	8,665,045	-1.21(-5.94%)
Mar 04, 2009	19.93	20.98	19.75	20.32	13,198,641	+1.58(+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.