Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	37.80	37.85	36.52	37.73	13,015,077	+0.27(+0.72%)
May 28, 2009	35.43	37.62	35.32	37.46	15,516,957	+2.47(+7.06%)
May 27, 2009	35.80	36.35	34.83	34.99	11,025,689	-0.74(-2.06%)
May 26, 2009	34.12	35.93	33.96	35.72	12,241,090	+1.32(+3.84%)
May 22, 2009	32.94	34.99	32.86	34.40	12,910,772	+1.55(+4.70%)
May 21, 2009	32.45	33.16	32.38	32.86	9,476,256	+0.74(+2.32%)
May 20, 2009	33.59	33.75	31.85	32.11	9,578,473	-0.84(-2.56%)
May 19, 2009	33.55	34.02	32.90	32.96	9,628,836	-0.82(-2.43%)
May 18, 2009	33.06	34.02	32.77	33.78	11,406,715	+1.25(+3.84%)
May 15, 2009	33.55	33.66	32.50	32.53	13,864,259	-0.83(-2.49%)
May 14, 2009	33.06	34.86	33.06	33.36	29,561,722	+1.20(+3.75%)
May 13, 2009	29.79	32.90	29.68	32.15	28,375,730	+1.83(+6.04%)
May 12, 2009	28.77	30.79	28.39	30.32	20,066,540	+1.99(+7.02%)
May 11, 2009	28.40	28.96	28.13	28.33	11,040,922	-0.80(-2.75%)
May 08, 2009	28.04	29.22	27.78	29.13	13,162,363	+1.57(+5.69%)
May 07, 2009	30.03	30.12	27.50	27.56	14,528,119	-2.22(-7.46%)
May 06, 2009	29.36	29.80	28.22	29.79	14,551,408	+0.78(+2.69%)
May 05, 2009	27.37	29.43	27.30	29.01	16,226,175	+1.52(+5.51%)
May 04, 2009	26.99	27.55	26.19	27.49	13,762,520	+1.38(+5.28%)
May 01, 2009	25.81	26.62	25.72	26.11	7,385,997	+0.15(+0.56%)
Apr 30, 2009	27.04	27.85	25.92	25.97	12,937,820	-0.72(-2.70%)
Apr 29, 2009	26.92	26.98	25.94	26.69	17,079,330	+0.08(+0.31%)
Apr 28, 2009	26.75	27.16	26.37	26.60	8,299,411	-0.47(-1.73%)
Apr 27, 2009	27.48	27.91	27.01	27.07	8,288,065	-1.06(-3.76%)
Apr 24, 2009	28.31	28.47	27.58	28.13	12,925,630	-0.20(-0.69%)
Apr 23, 2009	26.09	28.48	25.96	28.33	17,962,984	+2.69(+10.48%)
Apr 22, 2009	26.51	27.07	25.64	25.64	12,967,357	-1.22(-4.55%)
Apr 21, 2009	26.04	26.89	25.26	26.86	14,335,457	+0.75(+2.88%)
Apr 20, 2009	27.38	28.23	26.11	26.11	13,356,951	-1.74(-6.25%)
Apr 17, 2009	28.39	28.63	27.73	27.85	11,453,677	-0.85(-2.95%)
Apr 16, 2009	29.27	29.38	28.13	28.70	14,106,473	-1.00(-3.37%)
Apr 15, 2009	28.99	29.91	27.27	29.70	15,358,922	+0.66(+2.28%)
Apr 14, 2009	30.73	30.92	29.03	29.03	11,323,951	-2.14(-6.86%)
Apr 13, 2009	29.72	31.58	29.60	31.17	12,479,085	+0.92(+3.04%)
Apr 09, 2009	29.34	30.29	28.69	30.25	11,941,404	+1.68(+5.89%)
Apr 08, 2009	28.80	29.09	28.04	28.57	9,013,642	+0.38(+1.33%)
Apr 07, 2009	28.56	29.52	28.17	28.20	10,493,788	-0.61(-2.11%)
Apr 06, 2009	29.33	29.38	28.65	28.80	9,034,254	-1.22(-4.05%)
Apr 03, 2009	28.42	30.03	27.95	30.02	10,670,278	+1.24(+4.29%)
Apr 02, 2009	28.62	29.43	28.47	28.78	12,971,586	+0.93(+3.35%)
Apr 01, 2009	28.25	28.65	27.28	27.85	12,821,188	-1.05(-3.65%)
Mar 31, 2009	28.06	29.15	27.85	28.90	11,142,687	+1.40(+5.11%)
Mar 30, 2009	27.04	28.62	26.77	27.50	12,461,277	-2.62(-8.70%)
Mar 26, 2009	30.03	30.27	29.02	30.12	14,118,348	+0.88(+3.00%)
Mar 25, 2009	28.27	29.89	27.70	29.24	19,254,082	+1.40(+5.04%)
Mar 24, 2009	30.13	30.37	27.83	27.84	19,940,498	-3.18(-10.26%)
Mar 23, 2009	29.35	31.02	27.57	31.02	24,308,638	+4.20(+15.66%)
Mar 20, 2009	26.97	27.99	26.74	26.82	17,021,772	+0.08(+0.30%)
Mar 19, 2009	28.15	28.15	26.57	26.74	18,173,232	-1.18(-4.24%)
Mar 18, 2009	25.75	28.08	25.65	27.92	22,571,770	+1.65(+6.30%)
Mar 17, 2009	22.55	26.32	22.53	26.27	19,432,184	+3.42(+14.96%)
Mar 16, 2009	23.50	23.63	22.71	22.85	13,320,833	-0.40(-1.71%)
Mar 13, 2009	23.81	23.81	22.67	23.24	13,755,632	-0.33(-1.39%)
Mar 12, 2009	22.63	23.59	22.04	23.57	12,365,752	+0.91(+4.01%)
Mar 11, 2009	23.17	23.41	21.62	22.66	19,422,970	-0.12(-0.54%)
Mar 10, 2009	21.92	22.84	21.72	22.79	13,953,246	+1.22(+5.65%)
Mar 09, 2009	20.89	21.70	20.84	21.57	10,476,730	+0.17(+0.77%)
Mar 06, 2009	21.68	21.69	20.66	21.40	9,723,244	+0.03(+0.14%)
Mar 05, 2009	21.87	22.14	21.19	21.37	11,226,944	-0.67(-3.06%)
Mar 04, 2009	21.37	22.44	21.16	22.05	13,060,790	+1.75(+8.60%)

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.