Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.95	34.24	33.81	34.24	771,412	+1.14(+3.44%)
May 28, 2009	33.15	33.35	33.00	33.10	203,248	+0.15(+0.46%)
May 27, 2009	33.46	33.46	32.78	32.95	208,011	-0.51(-1.52%)
May 26, 2009	33.25	33.60	33.16	33.46	224,953	+0.21(+0.63%)
May 22, 2009	33.15	33.40	33.15	33.25	333,953	+0.65(+1.99%)
May 21, 2009	32.80	32.80	32.28	32.60	320,875	-0.20(-0.61%)
May 20, 2009	32.55	33.00	32.55	32.80	254,267	+0.25(+0.77%)
May 19, 2009	32.54	32.85	32.43	32.55	609,222	-0.40(-1.21%)
May 18, 2009	32.34	32.95	32.33	32.95	135,366	+0.15(+0.46%)
May 17, 2009	32.70	32.85	32.14	32.80	23,796	+0.55(+1.71%)
May 15, 2009	32.70	32.90	32.14	32.25	176,996	-0.77(-2.33%)
May 14, 2009	32.64	33.20	32.57	33.02	446,775	+0.61(+1.88%)
May 13, 2009	32.59	32.98	32.39	32.41	211,162	+0.74(+2.34%)
May 12, 2009	31.73	32.14	31.57	31.67	422,579	+0.20(+0.64%)
May 11, 2009	31.50	31.78	31.46	31.47	218,214	-0.44(-1.38%)
May 08, 2009	31.70	32.06	31.44	31.91	901,106	+0.34(+1.08%)
May 07, 2009	31.65	31.82	31.50	31.57	300,560	-0.24(-0.75%)
May 06, 2009	31.95	32.07	31.53	31.81	337,564	+0.32(+1.02%)
May 05, 2009	31.79	31.90	31.39	31.49	362,333	-0.37(-1.16%)
May 04, 2009	31.85	31.87	31.74	31.86	828,983	+0.18(+0.57%)
May 01, 2009	31.65	32.00	31.55	31.68	557,910	+0.05(+0.16%)
Apr 30, 2009	32.00	32.06	31.38	31.63	1,322,211	-0.07(-0.22%)
Apr 29, 2009	32.10	32.11	31.62	31.70	1,733,413	-0.20(-0.63%)
Apr 28, 2009	31.93	32.00	31.65	31.90	1,401,458	+0.18(+0.57%)
Apr 27, 2009	31.80	33.00	31.28	31.72	2,329,916	+1.32(+4.34%)
Apr 24, 2009	30.29	30.74	30.12	30.40	627,331	+0.48(+1.60%)
Apr 23, 2009	28.20	29.92	28.04	29.92	2,534,621	+0.38(+1.29%)
Apr 22, 2009	29.85	30.10	29.31	29.54	2,768,407	-3.31(-10.08%)
Apr 21, 2009	32.67	33.00	32.53	32.85	153,036	+0.66(+2.05%)
Apr 20, 2009	32.65	32.70	32.19	32.19	400,191	-0.58(-1.77%)
Apr 17, 2009	32.80	33.10	32.52	32.77	104,594	-0.54(-1.62%)
Apr 16, 2009	33.10	33.54	32.88	33.31	292,775	+0.51(+1.55%)
Apr 15, 2009	32.65	32.95	32.50	32.80	461,782	-0.02(-0.06%)
Apr 14, 2009	32.52	32.84	32.37	32.82	555,673	-0.81(-2.41%)
Apr 13, 2009	32.85	33.66	32.85	33.63	298,466	+0.78(+2.37%)
Apr 09, 2009	32.95	33.20	32.55	32.85	395,850	+0.06(+0.18%)
Apr 08, 2009	32.95	33.20	32.51	32.79	226,340	-0.51(-1.53%)
Apr 07, 2009	33.48	33.60	32.92	33.30	455,237	-0.11(-0.33%)
Apr 06, 2009	33.28	33.66	33.11	33.41	779,892	-0.49(-1.45%)
Apr 03, 2009	33.78	33.90	33.15	33.90	224,183	-1.15(-3.28%)
Apr 02, 2009	34.90	35.45	34.65	35.05	883,516	+0.69(+2.01%)
Apr 01, 2009	33.55	34.36	33.29	34.36	231,959	-0.04(-0.12%)
Mar 31, 2009	33.68	34.62	33.60	34.40	1,136,344	+1.34(+4.05%)
Mar 30, 2009	32.85	33.35	32.62	33.06	691,106	+0.57(+1.75%)
Mar 26, 2009	32.61	32.75	32.00	32.49	179,696	-0.61(-1.84%)
Mar 25, 2009	32.65	33.45	32.65	33.10	336,009	+0.60(+1.85%)
Mar 24, 2009	32.76	33.15	32.50	32.50	722,918	-0.70(-2.11%)
Mar 23, 2009	32.50	33.20	32.45	33.20	1,715,329	+1.25(+3.91%)
Mar 20, 2009	32.40	32.55	31.70	31.95	394,314	-0.14(-0.44%)
Mar 19, 2009	32.35	32.51	32.02	32.09	441,393	+0.04(+0.12%)
Mar 18, 2009	31.04	32.10	30.87	32.05	4,992,304	+0.72(+2.30%)
Mar 17, 2009	30.75	31.44	30.67	31.33	1,109,309	+0.28(+0.90%)
Mar 16, 2009	30.47	31.35	30.38	31.05	2,143,072	+0.25(+0.81%)
Mar 13, 2009	30.47	30.94	30.19	30.80	538,588	+0.41(+1.35%)
Mar 12, 2009	30.25	30.45	29.86	30.39	713,942	-0.26(-0.85%)
Mar 11, 2009	30.60	30.79	29.75	30.65	1,923,595	+0.30(+0.99%)
Mar 10, 2009	29.60	31.09	29.60	30.35	315,467	+1.72(+6.01%)
Mar 09, 2009	28.15	28.76	28.14	28.63	530,069	+0.93(+3.36%)
Mar 06, 2009	28.36	28.47	27.50	27.70	657,144	-0.12(-0.43%)
Mar 05, 2009	28.14	28.40	27.73	27.82	254,462	+0.65(+2.39%)
Mar 04, 2009	26.40	27.52	26.10	27.17	918,142	+1.07(+4.10%)

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.