Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.90	36.95	36.23	36.88	1,349,499	+0.08(+0.21%)
May 28, 2009	36.31	36.98	35.72	36.80	1,486,464	+0.84(+2.35%)
May 27, 2009	36.14	36.58	35.89	35.96	1,349,896	-0.18(-0.51%)
May 26, 2009	34.84	36.28	34.84	36.14	1,034,526	+1.00(+2.85%)
May 22, 2009	34.60	35.39	34.45	35.14	1,263,203	+0.56(+1.61%)
May 21, 2009	34.99	34.99	34.22	34.59	1,060,028	-0.88(-2.48%)
May 20, 2009	35.72	36.31	35.42	35.46	1,500,359	-0.03(-0.10%)
May 19, 2009	34.74	35.86	34.74	35.50	1,978,196	+0.63(+1.82%)
May 18, 2009	33.82	34.90	33.82	34.86	1,769,799	+1.63(+4.92%)
May 15, 2009	32.56	33.66	32.56	33.23	1,906,672	+0.56(+1.70%)
May 14, 2009	32.66	33.13	32.58	32.67	1,278,042	-0.01(-0.03%)
May 13, 2009	32.91	32.94	32.24	32.68	841,008	-0.90(-2.69%)
May 12, 2009	33.99	34.01	32.91	33.59	1,007,176	-0.23(-0.69%)
May 11, 2009	34.19	34.77	33.66	33.82	1,062,666	-0.90(-2.58%)
May 08, 2009	33.39	34.72	33.36	34.72	1,858,601	+1.72(+5.22%)
May 07, 2009	33.92	34.06	32.75	32.99	1,613,548	-0.72(-2.14%)
May 06, 2009	33.79	33.99	33.40	33.72	1,293,596	+0.14(+0.41%)
May 05, 2009	33.10	33.63	33.00	33.58	1,353,110	+0.31(+0.94%)
May 04, 2009	32.86	33.26	32.81	33.26	1,794,918	-0.06(-0.18%)
May 01, 2009	33.18	33.72	32.92	33.32	1,162,933	-0.02(-0.05%)
Apr 30, 2009	34.19	34.64	32.94	33.34	1,698,393	-0.46(-1.36%)
Apr 29, 2009	32.74	34.11	32.52	33.80	1,445,054	+1.37(+4.24%)
Apr 28, 2009	31.30	33.03	30.72	32.43	2,616,061	+0.03(+0.11%)
Apr 27, 2009	31.46	33.21	31.32	32.39	2,065,970	+0.63(+1.97%)
Apr 24, 2009	32.17	32.21	31.49	31.77	2,900,624	-0.13(-0.41%)
Apr 23, 2009	31.85	32.50	31.30	31.90	2,422,319	+0.43(+1.35%)
Apr 22, 2009	31.22	32.34	31.22	31.47	2,367,260	+0.12(+0.39%)
Apr 21, 2009	30.86	31.68	30.74	31.35	1,944,679	+0.44(+1.43%)
Apr 20, 2009	31.12	31.31	30.63	30.91	1,899,394	-0.77(-2.44%)
Apr 17, 2009	31.25	31.86	31.05	31.68	2,831,357	+0.59(+1.90%)
Apr 16, 2009	30.03	31.24	29.74	31.09	1,760,078	+1.30(+4.38%)
Apr 15, 2009	29.37	30.00	29.37	29.79	1,741,525	+0.23(+0.76%)
Apr 14, 2009	29.34	29.77	29.02	29.56	1,616,494	-0.13(-0.44%)
Apr 13, 2009	30.26	30.33	29.22	29.69	2,115,600	-0.88(-2.87%)
Apr 09, 2009	30.43	30.59	29.32	30.57	1,312,099	+1.25(+4.27%)
Apr 08, 2009	29.09	29.40	28.88	29.32	1,016,999	+0.29(+0.99%)
Apr 07, 2009	29.14	29.59	28.75	29.03	1,564,626	-0.65(-2.20%)
Apr 06, 2009	28.89	29.73	28.34	29.68	1,509,485	+0.44(+1.52%)
Apr 03, 2009	29.75	30.11	28.82	29.24	1,519,752	-0.72(-2.41%)
Apr 02, 2009	29.28	30.53	28.73	29.96	1,329,252	+1.23(+4.27%)
Apr 01, 2009	27.93	28.85	27.68	28.73	787,131	+0.36(+1.26%)
Mar 31, 2009	28.38	28.93	28.05	28.38	1,199,033	+0.20(+0.71%)
Mar 30, 2009	29.07	29.07	27.85	28.18	1,497,597	-2.30(-7.53%)
Mar 26, 2009	29.39	30.47	29.37	30.47	1,369,884	+1.18(+4.04%)
Mar 25, 2009	29.22	30.01	28.56	29.29	1,269,182	+0.50(+1.72%)
Mar 24, 2009	28.57	29.12	28.53	28.80	1,308,049	-0.14(-0.48%)
Mar 23, 2009	28.44	28.94	28.24	28.93	1,658,648	+1.63(+5.95%)
Mar 20, 2009	28.00	28.34	27.12	27.31	2,413,788	-0.49(-1.77%)
Mar 19, 2009	28.44	28.72	27.66	27.80	1,861,263	-0.65(-2.28%)
Mar 18, 2009	27.64	28.84	27.13	28.45	2,256,313	+0.81(+2.93%)
Mar 17, 2009	27.22	27.64	26.36	27.64	1,857,370	+0.63(+2.35%)
Mar 16, 2009	26.64	27.71	26.61	27.00	2,840,749	+0.58(+2.20%)
Mar 13, 2009	26.73	27.00	26.01	26.42	0	-0.29(-1.07%)
Mar 12, 2009	26.27	26.82	25.88	26.71	1,836,186	+0.45(+1.72%)
Mar 11, 2009	26.07	26.61	25.87	26.26	1,684,253	+0.32(+1.24%)
Mar 10, 2009	24.71	25.98	24.42	25.93	2,430,827	+1.72(+7.11%)
Mar 09, 2009	24.34	25.00	24.06	24.21	1,436,147	-0.43(-1.76%)
Mar 06, 2009	24.91	26.03	24.13	24.65	0	+0.33(+1.36%)
Mar 05, 2009	25.15	25.15	24.20	24.32	2,294,505	-1.44(-5.60%)
Mar 04, 2009	25.40	26.13	25.02	25.76	1,904,357	+0.54(+2.14%)

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.