Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.79	35.21	34.47	35.19	3,387,020	+0.66(+1.90%)
May 28, 2009	34.90	35.01	33.79	34.53	1,921,665	+0.13(+0.37%)
May 27, 2009	35.31	35.58	34.41	34.41	3,621,545	-1.16(-3.25%)
May 26, 2009	33.39	35.56	33.39	35.56	3,373,743	+1.63(+4.81%)
May 22, 2009	34.39	34.44	33.79	33.93	2,640,468	-0.19(-0.55%)
May 21, 2009	34.14	34.44	33.58	34.12	3,597,506	-0.53(-1.53%)
May 20, 2009	35.38	35.96	34.51	34.65	2,670,434	-0.48(-1.35%)
May 19, 2009	35.23	35.49	34.74	35.12	1,970,071	-0.15(-0.43%)
May 18, 2009	34.35	35.36	34.21	35.27	1,842,124	+1.31(+3.87%)
May 15, 2009	34.03	34.42	33.52	33.96	1,650,555	-0.14(-0.42%)
May 14, 2009	33.60	34.74	33.44	34.10	1,710,779	+0.56(+1.65%)
May 13, 2009	34.62	34.79	33.54	33.55	4,037,827	-1.70(-4.81%)
May 12, 2009	36.26	36.27	34.69	35.24	2,153,943	-0.93(-2.57%)
May 11, 2009	35.97	36.24	35.68	36.17	1,837,255	-0.48(-1.30%)
May 08, 2009	35.72	36.73	35.48	36.65	2,096,441	+1.46(+4.14%)
May 07, 2009	36.47	36.61	34.81	35.19	2,323,107	-0.80(-2.22%)
May 06, 2009	36.01	36.27	35.17	35.99	2,717,463	+0.42(+1.19%)
May 05, 2009	35.82	35.92	35.18	35.57	2,191,196	-0.42(-1.15%)
May 04, 2009	34.78	36.01	34.65	35.98	1,953,297	+1.57(+4.56%)
May 01, 2009	34.47	34.84	34.21	34.41	2,334,123	+0.04(+0.11%)
Apr 30, 2009	35.41	35.60	34.37	34.37	4,133,108	-0.32(-0.91%)
Apr 29, 2009	33.85	35.12	33.70	34.69	2,324,239	+1.27(+3.80%)
Apr 28, 2009	32.86	34.10	32.80	33.42	3,306,062	+0.15(+0.45%)
Apr 27, 2009	33.35	33.86	32.96	33.27	2,678,361	-0.54(-1.59%)
Apr 24, 2009	33.54	34.39	33.18	33.81	2,558,066	+0.60(+1.82%)
Apr 23, 2009	33.35	33.49	32.53	33.20	2,533,580	-0.08(-0.23%)
Apr 22, 2009	32.92	34.25	32.72	33.28	2,882,150	-0.17(-0.52%)
Apr 21, 2009	31.78	33.54	31.75	33.45	2,551,234	+1.53(+4.80%)
Apr 20, 2009	33.52	33.52	31.92	31.92	2,380,607	-2.14(-6.27%)
Apr 17, 2009	33.92	34.49	33.41	34.06	2,186,468	+0.32(+0.94%)
Apr 16, 2009	33.30	34.10	32.59	33.74	2,452,856	+0.85(+2.59%)
Apr 15, 2009	31.82	33.01	31.80	32.89	3,028,700	+0.85(+2.66%)
Apr 14, 2009	32.88	33.17	32.03	32.03	3,798,845	-1.37(-4.09%)
Apr 13, 2009	32.99	33.70	32.59	33.40	4,556,176	+0.02(+0.05%)
Apr 09, 2009	32.25	33.39	32.07	33.39	4,569,067	+2.08(+6.66%)
Apr 08, 2009	30.95	31.38	30.67	31.30	2,210,173	+0.55(+1.79%)
Apr 07, 2009	31.34	31.67	30.62	30.75	3,429,028	-1.14(-3.58%)
Apr 06, 2009	32.02	32.15	31.32	31.89	2,354,783	-0.53(-1.63%)
Apr 03, 2009	31.84	32.47	31.53	32.42	2,891,289	+0.45(+1.42%)
Apr 02, 2009	31.26	32.31	31.05	31.97	3,731,141	+1.76(+5.83%)
Apr 01, 2009	29.23	30.46	29.00	30.21	3,013,995	+0.41(+1.37%)
Mar 31, 2009	29.53	30.56	29.27	29.80	3,019,588	+0.52(+1.78%)
Mar 30, 2009	29.31	29.47	28.70	29.28	2,906,990	-2.19(-6.96%)
Mar 26, 2009	30.59	31.59	30.25	31.47	4,132,536	+1.34(+4.44%)
Mar 25, 2009	29.68	30.69	28.74	30.13	3,308,611	+0.69(+2.33%)
Mar 24, 2009	30.51	30.64	29.35	29.44	2,100,986	-1.40(-4.55%)
Mar 23, 2009	29.67	30.92	29.59	30.85	2,491,309	+2.51(+8.85%)
Mar 20, 2009	29.69	29.69	28.33	28.34	2,711,173	-1.05(-3.57%)
Mar 19, 2009	30.25	30.31	29.21	29.39	3,040,134	-0.31(-1.04%)
Mar 18, 2009	28.49	29.98	28.15	29.70	3,634,754	+1.06(+3.72%)
Mar 17, 2009	27.24	28.65	27.10	28.64	2,767,556	+1.46(+5.36%)
Mar 16, 2009	28.12	28.45	27.16	27.18	4,009,598	-0.58(-2.09%)
Mar 13, 2009	27.57	27.91	27.26	27.76	0	+0.44(+1.60%)
Mar 12, 2009	25.60	27.58	25.20	27.32	2,770,751	+1.68(+6.57%)
Mar 11, 2009	26.03	26.42	25.43	25.64	2,589,297	-0.05(-0.18%)
Mar 10, 2009	24.49	25.80	24.40	25.68	2,775,590	+1.75(+7.32%)
Mar 09, 2009	24.14	24.80	23.83	23.93	4,197,711	-0.57(-2.31%)
Mar 06, 2009	24.63	25.05	23.87	24.50	0	-0.18(-0.73%)
Mar 05, 2009	25.55	25.74	24.63	24.68	1,894,052	-1.31(-5.03%)
Mar 04, 2009	25.85	26.46	25.44	25.99	2,482,760	-0.20(-0.75%)

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.