Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.69	32.04	31.38	32.04	1,265,113	+0.56(+1.77%)
May 28, 2009	31.28	31.58	30.81	31.48	984,626	+0.45(+1.45%)
May 27, 2009	31.79	31.80	30.99	31.03	1,600,104	-0.70(-2.21%)
May 26, 2009	30.70	31.79	30.68	31.73	1,575,681	+0.80(+2.57%)
May 22, 2009	31.09	31.23	30.83	30.94	987,202	-0.08(-0.26%)
May 21, 2009	31.03	31.17	30.65	31.02	1,533,044	-0.33(-1.06%)
May 20, 2009	31.96	32.28	31.35	31.35	2,271,255	-0.32(-1.01%)
May 19, 2009	31.74	32.03	31.63	31.67	1,234,647	-0.09(-0.27%)
May 18, 2009	31.19	31.79	31.10	31.75	1,419,510	+0.95(+3.08%)
May 15, 2009	31.20	31.35	30.60	30.81	1,364,996	-0.38(-1.21%)
May 14, 2009	30.80	31.40	30.74	31.18	1,130,642	+0.33(+1.06%)
May 13, 2009	31.25	31.38	30.76	30.86	1,074,034	-0.91(-2.87%)
May 12, 2009	32.12	32.14	31.32	31.77	1,730,097	-0.14(-0.43%)
May 11, 2009	32.24	32.38	31.89	31.91	1,442,810	-0.89(-2.71%)
May 08, 2009	32.34	32.83	32.12	32.80	2,177,922	+0.95(+2.98%)
May 07, 2009	32.78	32.78	31.63	31.85	1,833,920	-0.39(-1.21%)
May 06, 2009	31.91	32.28	31.61	32.24	2,924,678	+0.82(+2.60%)
May 05, 2009	31.42	31.65	31.23	31.42	1,759,222	-0.15(-0.48%)
May 04, 2009	30.55	31.58	30.44	31.57	1,478,053	+1.38(+4.58%)
May 01, 2009	30.22	30.32	29.89	30.19	1,528,739	+0.11(+0.36%)
Apr 30, 2009	30.50	30.67	29.99	30.08	1,434,527	+0.05(+0.17%)
Apr 29, 2009	29.76	30.37	29.67	30.03	1,553,949	+0.66(+2.24%)
Apr 28, 2009	29.23	29.75	29.13	29.37	4,875,326	-0.20(-0.69%)
Apr 27, 2009	29.56	29.99	29.44	29.58	1,446,414	-0.30(-0.99%)
Apr 24, 2009	29.71	30.13	29.52	29.87	1,784,916	+0.38(+1.28%)
Apr 23, 2009	29.26	29.55	28.85	29.50	1,889,403	+0.41(+1.39%)
Apr 22, 2009	29.08	29.89	29.00	29.09	2,516,185	-0.28(-0.96%)
Apr 21, 2009	28.48	29.41	28.27	29.37	2,913,453	+0.62(+2.17%)
Apr 20, 2009	29.75	29.75	28.70	28.75	1,399,463	-1.59(-5.25%)
Apr 17, 2009	30.13	30.56	29.90	30.34	2,724,414	+0.31(+1.04%)
Apr 16, 2009	29.84	30.28	29.37	30.03	1,716,830	+0.45(+1.52%)
Apr 15, 2009	28.87	29.63	28.74	29.58	1,863,180	+0.59(+2.02%)
Apr 14, 2009	29.52	29.70	28.95	29.00	2,499,504	-0.82(-2.74%)
Apr 13, 2009	29.32	30.01	29.13	29.81	1,684,769	+0.27(+0.91%)
Apr 09, 2009	29.01	29.57	28.89	29.55	1,757,151	+1.45(+5.18%)
Apr 08, 2009	28.00	28.21	27.74	28.09	1,610,244	+0.29(+1.04%)
Apr 07, 2009	27.97	28.18	27.77	27.80	1,598,951	-0.72(-2.54%)
Apr 06, 2009	28.41	28.61	28.10	28.53	1,875,711	-0.22(-0.76%)
Apr 03, 2009	28.50	28.75	28.13	28.74	3,123,208	+0.34(+1.20%)
Apr 02, 2009	28.37	28.79	28.20	28.40	1,771,942	+0.83(+3.02%)
Apr 01, 2009	26.77	27.73	26.62	27.57	1,589,411	+0.64(+2.39%)
Mar 31, 2009	27.03	27.53	26.75	26.93	2,058,584	+0.26(+0.98%)
Mar 30, 2009	27.16	27.16	26.42	26.67	1,809,727	-1.72(-6.04%)
Mar 26, 2009	28.19	28.44	27.71	28.38	2,073,751	+0.71(+2.56%)
Mar 25, 2009	27.75	28.30	26.90	27.67	2,535,666	-0.07(-0.26%)
Mar 24, 2009	27.95	28.49	27.72	27.74	2,118,661	-0.64(-2.24%)
Mar 23, 2009	27.41	28.40	27.39	28.38	2,173,511	+2.09(+7.96%)
Mar 20, 2009	27.03	27.08	26.21	26.29	2,190,712	-0.60(-2.23%)
Mar 19, 2009	28.00	28.00	26.86	26.89	3,272,124	-0.66(-2.39%)
Mar 18, 2009	26.58	27.87	26.35	27.55	3,415,393	+0.88(+3.28%)
Mar 17, 2009	25.93	26.69	25.62	26.67	2,125,203	+0.88(+3.42%)
Mar 16, 2009	26.24	26.71	25.78	25.79	2,175,880	-0.04(-0.17%)
Mar 13, 2009	25.83	25.96	25.29	25.83	0	+0.32(+1.25%)
Mar 12, 2009	24.33	25.64	24.07	25.51	1,558,949	+1.26(+5.19%)
Mar 11, 2009	24.53	24.80	24.02	24.26	1,694,946	+0.06(+0.24%)
Mar 10, 2009	23.14	24.24	23.12	24.20	2,110,332	+1.64(+7.29%)
Mar 09, 2009	22.44	23.23	22.44	22.55	2,647,629	-0.26(-1.14%)
Mar 06, 2009	23.04	23.38	22.16	22.81	0	+0.07(+0.32%)
Mar 05, 2009	23.16	23.47	22.68	22.74	1,617,468	-1.04(-4.35%)
Mar 04, 2009	23.71	24.23	23.33	23.78	1,790,014	+0.08(+0.34%)

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.