Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.65	40.70	39.76	40.38	15,836,892	+0.62(+1.56%)
May 28, 2009	38.14	40.13	37.55	39.76	18,970,458	+2.07(+5.50%)
May 27, 2009	38.15	38.74	37.58	37.68	11,916,367	-0.36(-0.95%)
May 26, 2009	36.16	38.16	35.73	38.04	14,048,293	+1.53(+4.19%)
May 22, 2009	37.28	37.63	36.44	36.51	12,223,020	-0.13(-0.37%)
May 21, 2009	37.82	37.90	36.34	36.65	15,712,141	-2.19(-5.63%)
May 20, 2009	38.86	40.28	38.68	38.83	14,623,833	+0.73(+1.93%)
May 19, 2009	38.11	38.59	37.15	38.10	12,174,087	-0.11(-0.28%)
May 18, 2009	37.23	38.28	37.22	38.21	15,170,216	+1.48(+4.03%)
May 15, 2009	37.93	38.34	36.38	36.72	14,770,774	-1.33(-3.49%)
May 14, 2009	37.44	38.31	37.13	38.05	12,751,609	+0.28(+0.73%)
May 13, 2009	38.65	38.83	37.20	37.78	17,960,554	-1.56(-3.96%)
May 12, 2009	38.81	39.65	38.42	39.33	16,300,666	+0.69(+1.79%)
May 11, 2009	39.09	39.29	38.33	38.64	12,660,110	-1.24(-3.11%)
May 08, 2009	38.83	40.21	38.35	39.88	18,435,764	+1.71(+4.49%)
May 07, 2009	41.37	41.37	37.37	38.17	22,697,194	-1.38(-3.48%)
May 06, 2009	38.83	39.79	38.35	39.55	20,157,076	+1.31(+3.41%)
May 05, 2009	38.04	38.40	37.05	38.24	14,332,315	+0.08(+0.22%)
May 04, 2009	37.91	38.25	37.70	38.16	18,807,158	+2.41(+6.73%)
May 01, 2009	34.73	36.08	34.32	35.75	14,298,523	+1.19(+3.43%)
Apr 30, 2009	35.84	35.84	33.80	34.57	18,541,244	-0.73(-2.08%)
Apr 29, 2009	34.01	35.60	34.01	35.30	13,543,723	+1.40(+4.14%)
Apr 28, 2009	33.45	34.53	33.45	33.89	11,104,801	-0.24(-0.70%)
Apr 27, 2009	33.82	34.57	33.51	34.13	15,131,523	-0.95(-2.71%)
Apr 24, 2009	35.15	35.93	34.25	35.09	29,068,746	+2.20(+6.69%)
Apr 23, 2009	32.98	33.06	31.69	32.89	17,357,784	+0.27(+0.82%)
Apr 22, 2009	32.21	34.04	31.92	32.62	22,762,466	-0.28(-0.86%)
Apr 21, 2009	30.47	33.04	30.23	32.90	17,963,766	+1.79(+5.74%)
Apr 20, 2009	31.76	32.15	31.02	31.11	15,268,225	-1.74(-5.30%)
Apr 17, 2009	32.53	33.00	31.87	32.86	20,241,412	+0.40(+1.24%)
Apr 16, 2009	32.61	32.92	31.62	32.46	15,647,653	+0.33(+1.03%)
Apr 15, 2009	30.98	32.28	30.98	32.12	14,974,221	+1.00(+3.22%)
Apr 14, 2009	30.83	32.10	30.50	31.12	13,285,571	-0.10(-0.32%)
Apr 13, 2009	30.21	31.67	29.84	31.22	14,507,824	+0.06(+0.20%)
Apr 09, 2009	31.75	31.95	30.76	31.16	18,097,898	+0.44(+1.42%)
Apr 08, 2009	30.13	31.09	29.62	30.72	15,093,319	+0.39(+1.28%)
Apr 07, 2009	30.42	30.70	29.81	30.33	11,811,991	-0.68(-2.18%)
Apr 06, 2009	31.07	31.29	30.37	31.01	14,997,895	-0.79(-2.49%)
Apr 03, 2009	30.86	32.09	30.73	31.80	19,140,002	+0.90(+2.92%)
Apr 02, 2009	30.23	31.67	30.13	30.90	23,902,536	+1.90(+6.54%)
Apr 01, 2009	28.10	29.13	27.59	29.00	24,918,912	+0.34(+1.18%)
Mar 31, 2009	29.71	29.71	28.34	28.66	21,560,084	-0.35(-1.22%)
Mar 30, 2009	29.77	30.04	28.56	29.01	18,332,268	-3.12(-9.71%)
Mar 26, 2009	32.70	33.14	31.73	32.13	19,457,650	+0.14(+0.44%)
Mar 25, 2009	32.41	32.91	30.84	31.99	22,130,350	-0.58(-1.78%)
Mar 24, 2009	32.19	33.34	31.83	32.57	21,965,690	-0.42(-1.26%)
Mar 23, 2009	31.45	33.02	31.33	32.98	26,814,222	+3.69(+12.60%)
Mar 20, 2009	31.46	31.59	29.10	29.29	24,637,584	-2.82(-8.77%)
Mar 19, 2009	31.22	32.55	31.16	32.11	27,534,532	+1.83(+6.06%)
Mar 18, 2009	29.48	30.71	28.36	30.28	20,959,766	+0.56(+1.90%)
Mar 17, 2009	29.24	30.00	28.63	29.71	16,689,063	+0.47(+1.62%)
Mar 16, 2009	27.61	30.11	27.61	29.24	23,429,500	+1.51(+5.45%)
Mar 13, 2009	28.47	28.47	27.20	27.73	0	-0.47(-1.65%)
Mar 12, 2009	27.28	28.23	26.34	28.19	23,534,032	+0.82(+2.99%)
Mar 11, 2009	27.71	27.90	26.82	27.38	17,094,564	-0.51(-1.82%)
Mar 10, 2009	26.46	28.65	26.45	27.88	31,512,822	+2.01(+7.77%)
Mar 09, 2009	25.53	27.23	25.34	25.87	18,985,586	-0.04(-0.16%)
Mar 06, 2009	25.80	26.40	24.93	25.91	0	+0.40(+1.58%)
Mar 05, 2009	26.50	26.80	25.06	25.51	23,059,042	-1.88(-6.88%)
Mar 04, 2009	26.14	28.19	25.99	27.40	21,982,976	+2.11(+8.34%)

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.