Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.79	34.15	33.41	34.15	4,488,028	+0.57(+1.69%)
May 28, 2009	33.30	33.65	32.82	33.58	4,583,983	+0.55(+1.68%)
May 27, 2009	33.85	33.90	32.98	33.03	4,426,538	-0.68(-2.02%)
May 26, 2009	32.70	33.81	32.63	33.71	3,793,515	+0.80(+2.42%)
May 22, 2009	33.07	33.28	32.85	32.92	3,391,888	-0.12(-0.37%)
May 21, 2009	33.04	33.20	32.63	33.04	5,575,096	-0.44(-1.32%)
May 20, 2009	34.12	34.40	33.40	33.48	4,409,285	-0.28(-0.82%)
May 19, 2009	33.92	34.18	33.72	33.76	3,418,662	-0.11(-0.34%)
May 18, 2009	33.16	33.93	33.13	33.87	4,794,228	+1.09(+3.34%)
May 15, 2009	33.18	33.34	32.55	32.77	3,667,846	-0.37(-1.11%)
May 14, 2009	32.83	33.42	32.70	33.14	4,686,717	+0.32(+0.97%)
May 13, 2009	33.26	33.46	32.77	32.82	3,843,258	-0.92(-2.74%)
May 12, 2009	34.22	34.27	33.35	33.75	4,033,210	-0.33(-0.96%)
May 11, 2009	34.49	34.49	33.95	34.07	4,124,557	-0.94(-2.68%)
May 08, 2009	34.27	35.01	34.18	35.01	4,649,004	+1.17(+3.46%)
May 07, 2009	34.74	34.83	33.61	33.84	4,575,695	-0.40(-1.16%)
May 06, 2009	33.90	34.31	33.56	34.24	3,698,926	+0.80(+2.40%)
May 05, 2009	33.42	33.61	33.13	33.44	3,759,025	-0.12(-0.36%)
May 04, 2009	33.13	33.58	33.07	33.56	3,527,084	+1.35(+4.19%)
May 01, 2009	31.96	32.31	31.82	32.21	2,434,951	+0.20(+0.62%)
Apr 30, 2009	32.50	32.60	31.90	32.01	3,400,973	-0.10(-0.31%)
Apr 29, 2009	31.65	32.40	31.61	32.11	4,156,401	+0.78(+2.49%)
Apr 28, 2009	31.01	31.73	30.96	31.33	4,388,320	-0.04(-0.11%)
Apr 27, 2009	31.37	31.82	31.23	31.36	3,960,785	-0.41(-1.30%)
Apr 24, 2009	31.48	32.02	31.36	31.77	4,255,232	+0.57(+1.82%)
Apr 23, 2009	31.04	31.30	30.60	31.21	4,173,018	+0.34(+1.10%)
Apr 22, 2009	30.89	31.66	30.81	30.86	6,352,358	-0.36(-1.14%)
Apr 21, 2009	30.18	31.25	30.06	31.22	5,790,049	+0.84(+2.76%)
Apr 20, 2009	31.50	31.55	30.38	30.38	6,204,716	-1.76(-5.48%)
Apr 17, 2009	31.94	32.39	31.69	32.14	3,868,475	+0.28(+0.87%)
Apr 16, 2009	31.67	32.09	31.13	31.87	3,757,094	+0.39(+1.24%)
Apr 15, 2009	30.66	31.48	30.59	31.48	3,113,636	+0.71(+2.31%)
Apr 14, 2009	31.35	31.60	30.77	30.77	3,898,154	-0.93(-2.94%)
Apr 13, 2009	31.08	31.92	31.01	31.70	4,163,840	+0.14(+0.45%)
Apr 09, 2009	30.94	31.55	30.78	31.55	4,260,237	+1.67(+5.58%)
Apr 08, 2009	29.90	30.09	29.59	29.88	3,180,112	+0.22(+0.74%)
Apr 07, 2009	29.94	30.11	29.66	29.66	3,775,704	-0.76(-2.50%)
Apr 06, 2009	30.40	30.58	30.03	30.42	3,240,904	-0.30(-0.97%)
Apr 03, 2009	30.34	30.74	30.04	30.72	4,513,427	+0.41(+1.36%)
Apr 02, 2009	30.32	30.74	30.14	30.31	5,477,636	+0.87(+2.94%)
Apr 01, 2009	28.47	29.61	28.36	29.44	4,053,061	+0.50(+1.74%)
Mar 31, 2009	28.81	29.37	28.59	28.94	5,569,337	+0.40(+1.39%)
Mar 30, 2009	29.04	29.07	28.24	28.54	6,306,004	-1.80(-5.94%)
Mar 26, 2009	30.02	30.37	29.62	30.35	4,406,091	+0.67(+2.25%)
Mar 25, 2009	29.63	30.19	28.76	29.68	5,612,109	+0.47(+1.60%)
Mar 24, 2009	29.66	30.11	29.21	29.21	3,891,868	-0.78(-2.60%)
Mar 23, 2009	28.99	30.02	28.95	29.99	4,605,304	+2.16(+7.76%)
Mar 20, 2009	28.58	28.70	27.72	27.83	5,340,647	-0.96(-3.35%)
Mar 19, 2009	29.55	29.56	28.41	28.79	5,260,980	-0.31(-1.06%)
Mar 18, 2009	28.11	29.40	27.77	29.10	5,549,351	+0.94(+3.32%)
Mar 17, 2009	27.35	28.23	27.02	28.17	5,371,564	+0.85(+3.12%)
Mar 16, 2009	27.77	28.21	27.23	27.32	6,472,028	-0.01(-0.05%)
Mar 13, 2009	27.39	27.53	26.80	27.33	0	+0.16(+0.60%)
Mar 12, 2009	25.78	27.18	25.61	27.17	5,356,125	+1.41(+5.46%)
Mar 11, 2009	26.06	26.36	25.50	25.76	5,613,985	+0.01(+0.03%)
Mar 10, 2009	24.56	25.77	24.56	25.76	7,080,578	+1.70(+7.08%)
Mar 09, 2009	23.81	24.72	23.81	24.05	7,370,232	-0.15(-0.64%)
Mar 06, 2009	24.52	24.90	23.58	24.21	0	-0.04(-0.14%)
Mar 05, 2009	24.81	25.04	24.17	24.24	4,036,536	-1.13(-4.46%)
Mar 04, 2009	25.32	25.85	24.95	25.38	5,047,099	+0.13(+0.50%)

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.