Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.94	40.98	40.03	40.66	15,727,757	+0.63(+1.56%)
May 28, 2009	38.41	40.41	37.81	40.03	18,839,728	+2.09(+5.50%)
May 27, 2009	38.41	39.01	37.85	37.95	11,834,249	-0.36(-0.95%)
May 26, 2009	36.41	38.42	35.98	38.31	13,951,483	+1.54(+4.19%)
May 22, 2009	37.54	37.89	36.69	36.77	12,138,789	-0.13(-0.37%)
May 21, 2009	38.08	38.16	36.59	36.90	15,603,865	-2.20(-5.63%)
May 20, 2009	39.13	40.56	38.95	39.10	14,523,057	+0.74(+1.93%)
May 19, 2009	38.37	38.86	37.41	38.36	12,090,193	-0.11(-0.28%)
May 18, 2009	37.48	38.54	37.48	38.47	15,065,674	+1.49(+4.03%)
May 15, 2009	38.19	38.61	36.63	36.98	14,668,985	-1.34(-3.49%)
May 14, 2009	37.70	38.58	37.39	38.31	12,663,735	+0.28(+0.73%)
May 13, 2009	38.92	39.10	37.46	38.04	17,836,784	-1.57(-3.96%)
May 12, 2009	39.08	39.93	38.69	39.61	16,188,335	+0.70(+1.79%)
May 11, 2009	39.37	39.56	38.59	38.91	12,572,867	-1.25(-3.11%)
May 08, 2009	39.10	40.49	38.62	40.16	18,308,718	+1.73(+4.49%)
May 07, 2009	41.66	41.66	37.63	38.44	22,540,784	-1.39(-3.48%)
May 06, 2009	39.10	40.07	38.61	39.82	20,018,170	+1.31(+3.41%)
May 05, 2009	38.31	38.66	37.31	38.51	14,233,548	+0.09(+0.22%)
May 04, 2009	38.17	38.51	37.97	38.42	18,677,554	+2.42(+6.73%)
May 01, 2009	34.97	36.33	34.56	36.00	14,199,989	+1.19(+3.43%)
Apr 30, 2009	36.08	36.08	34.04	34.80	18,413,472	-0.74(-2.08%)
Apr 29, 2009	34.24	35.85	34.24	35.54	13,450,390	+1.41(+4.14%)
Apr 28, 2009	33.68	34.77	33.68	34.13	11,028,276	-0.24(-0.70%)
Apr 27, 2009	34.06	34.80	33.75	34.37	15,027,248	-0.96(-2.71%)
Apr 24, 2009	35.39	36.18	34.49	35.33	28,868,426	+2.22(+6.69%)
Apr 23, 2009	33.21	33.28	31.91	33.11	17,238,168	+0.27(+0.82%)
Apr 22, 2009	32.43	34.27	32.14	32.84	22,605,604	-0.28(-0.86%)
Apr 21, 2009	30.68	33.27	30.44	33.13	17,839,974	+1.80(+5.74%)
Apr 20, 2009	31.98	32.38	31.24	31.33	15,163,008	-1.75(-5.30%)
Apr 17, 2009	32.76	33.23	32.09	33.09	20,101,924	+0.41(+1.24%)
Apr 16, 2009	32.84	33.15	31.84	32.68	15,539,821	+0.33(+1.03%)
Apr 15, 2009	31.20	32.50	31.20	32.35	14,871,030	+1.01(+3.22%)
Apr 14, 2009	31.05	32.33	30.71	31.34	13,194,018	-0.10(-0.32%)
Apr 13, 2009	30.42	31.89	30.05	31.44	14,407,847	+0.06(+0.20%)
Apr 09, 2009	31.97	32.18	30.98	31.37	17,973,182	+0.44(+1.42%)
Apr 08, 2009	30.34	31.31	29.82	30.93	14,989,307	+0.39(+1.28%)
Apr 07, 2009	30.63	30.91	30.02	30.54	11,730,592	-0.68(-2.18%)
Apr 06, 2009	31.29	31.51	30.58	31.22	14,894,541	-0.80(-2.49%)
Apr 03, 2009	31.08	32.31	30.95	32.02	19,008,104	+0.91(+2.92%)
Apr 02, 2009	30.44	31.89	30.34	31.11	23,737,820	+1.91(+6.54%)
Apr 01, 2009	28.29	29.33	27.79	29.20	24,747,190	+0.34(+1.18%)
Mar 31, 2009	29.92	29.92	28.53	28.86	21,411,508	-0.36(-1.22%)
Mar 30, 2009	29.98	30.24	28.76	29.21	18,205,938	-3.14(-9.71%)
Mar 26, 2009	32.93	33.37	31.95	32.35	19,323,564	+0.14(+0.44%)
Mar 25, 2009	32.64	33.14	31.05	32.21	21,977,846	-0.58(-1.78%)
Mar 24, 2009	32.42	33.58	32.06	32.79	21,814,320	-0.42(-1.26%)
Mar 23, 2009	31.66	33.25	31.54	33.21	26,629,440	+3.72(+12.60%)
Mar 20, 2009	31.68	31.81	29.30	29.50	24,467,800	-2.83(-8.77%)
Mar 19, 2009	31.44	32.78	31.37	32.33	27,344,786	+1.85(+6.06%)
Mar 18, 2009	29.68	30.93	28.55	30.49	20,815,326	+0.57(+1.90%)
Mar 17, 2009	29.44	30.21	28.83	29.92	16,574,055	+0.48(+1.62%)
Mar 16, 2009	27.80	30.32	27.80	29.44	23,268,042	+1.52(+5.45%)
Mar 13, 2009	28.67	28.67	27.39	27.92	0	-0.47(-1.65%)
Mar 12, 2009	27.47	28.43	26.52	28.39	23,371,854	+0.82(+2.99%)
Mar 11, 2009	27.90	28.10	27.00	27.57	16,976,762	-0.51(-1.82%)
Mar 10, 2009	26.64	28.85	26.63	28.08	31,295,660	+2.02(+7.77%)
Mar 09, 2009	25.70	27.42	25.52	26.05	18,854,752	-0.04(-0.16%)
Mar 06, 2009	25.98	26.59	25.10	26.09	0	+0.40(+1.58%)
Mar 05, 2009	26.68	26.98	25.24	25.69	22,900,138	-1.90(-6.88%)
Mar 04, 2009	26.32	28.39	26.17	27.59	21,831,486	+2.12(+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.