Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.77	32.77	31.95	32.40	3,483,237	+0.03(+0.09%)
May 28, 2009	32.48	32.48	31.75	32.37	2,485,191	+0.52(+1.62%)
May 27, 2009	33.14	33.48	31.78	31.85	3,174,989	-1.26(-3.80%)
May 26, 2009	32.14	33.12	31.67	33.11	3,019,563	+0.75(+2.32%)
May 22, 2009	32.19	32.79	31.87	32.36	2,005,590	+0.11(+0.34%)
May 21, 2009	30.96	32.37	30.73	32.25	3,726,720	+0.83(+2.65%)
May 20, 2009	32.81	32.87	31.15	31.42	4,649,158	-0.73(-2.27%)
May 19, 2009	32.87	33.09	32.11	32.14	4,079,363	-1.29(-3.85%)
May 18, 2009	32.11	33.60	31.62	33.43	3,389,284	+1.68(+5.29%)
May 15, 2009	32.13	32.45	31.42	31.75	2,961,243	-0.62(-1.91%)
May 14, 2009	30.86	32.69	30.75	32.37	3,847,611	+1.29(+4.15%)
May 13, 2009	31.19	32.03	30.90	31.08	3,767,212	-0.48(-1.52%)
May 12, 2009	30.91	32.09	30.91	31.56	3,223,909	+0.35(+1.13%)
May 11, 2009	31.34	32.36	30.97	31.21	5,029,705	-0.84(-2.62%)
May 08, 2009	32.21	32.90	30.71	32.05	8,135,438	-1.46(-4.35%)
May 07, 2009	33.56	33.62	31.86	33.51	5,718,563	+0.36(+1.09%)
May 06, 2009	33.30	33.90	32.23	33.15	6,778,841	-0.12(-0.35%)
May 05, 2009	34.35	34.46	33.12	33.26	3,629,894	-1.41(-4.06%)
May 04, 2009	34.07	34.73	33.42	34.67	4,019,206	+0.91(+2.71%)
May 01, 2009	34.10	34.47	33.51	33.76	2,813,585	-0.35(-1.04%)
Apr 30, 2009	35.47	35.79	33.98	34.11	6,267,669	+0.66(+1.96%)
Apr 29, 2009	34.07	35.31	33.26	33.46	7,304,391	+0.21(+0.62%)
Apr 28, 2009	32.54	34.11	32.43	33.25	3,229,830	+0.15(+0.47%)
Apr 27, 2009	31.98	33.50	31.98	33.09	3,845,137	+0.69(+2.14%)
Apr 24, 2009	32.70	32.97	31.69	32.40	4,606,225	+0.01(+0.02%)
Apr 23, 2009	32.07	32.74	31.95	32.40	5,349,459	+0.41(+1.27%)
Apr 22, 2009	33.43	33.73	31.81	31.99	4,430,291	-2.12(-6.22%)
Apr 21, 2009	32.06	34.21	31.89	34.11	4,007,253	+1.98(+6.17%)
Apr 20, 2009	33.06	33.40	32.05	32.13	4,098,845	-1.72(-5.07%)
Apr 17, 2009	33.96	34.28	33.21	33.85	3,606,157	-0.33(-0.97%)
Apr 16, 2009	33.76	34.60	32.58	34.18	3,849,564	+0.49(+1.44%)
Apr 15, 2009	32.59	33.87	32.49	33.69	3,689,628	+0.68(+2.05%)
Apr 14, 2009	34.69	34.70	32.95	33.01	5,707,087	-1.97(-5.64%)
Apr 13, 2009	33.24	35.09	32.84	34.99	5,353,578	+1.46(+4.35%)
Apr 09, 2009	33.47	33.76	32.17	33.53	6,349,105	+1.18(+3.64%)
Apr 08, 2009	31.96	33.06	31.72	32.35	5,770,302	+0.76(+2.40%)
Apr 07, 2009	31.56	32.37	31.39	31.59	2,819,732	-0.56(-1.74%)
Apr 06, 2009	31.36	32.30	31.29	32.15	3,333,580	-0.15(-0.48%)
Apr 03, 2009	31.04	32.31	30.83	32.31	4,956,504	+1.33(+4.28%)
Apr 02, 2009	30.53	31.31	30.44	30.98	5,013,320	+0.92(+3.06%)
Apr 01, 2009	29.56	30.16	28.71	30.06	3,890,603	+0.31(+1.04%)
Mar 31, 2009	27.73	29.84	27.73	29.75	5,377,493	+2.14(+7.73%)
Mar 30, 2009	28.37	28.68	27.51	27.62	4,277,645	-1.85(-6.27%)
Mar 26, 2009	28.87	29.62	28.04	29.46	6,109,480	+1.16(+4.11%)
Mar 25, 2009	28.51	29.21	27.27	28.30	4,696,810	+0.13(+0.47%)
Mar 24, 2009	28.95	29.88	28.17	28.17	3,885,559	-1.58(-5.32%)
Mar 23, 2009	28.54	29.81	28.46	29.75	4,435,654	+1.27(+4.45%)
Mar 20, 2009	27.75	29.01	27.50	28.48	4,663,381	+0.80(+2.87%)
Mar 19, 2009	29.97	30.01	27.64	27.69	6,416,596	-1.69(-5.74%)
Mar 18, 2009	27.98	29.49	27.38	29.38	9,355,180	+0.88(+3.08%)
Mar 17, 2009	26.68	28.52	26.39	28.50	3,912,507	+1.64(+6.11%)
Mar 16, 2009	27.56	28.26	26.71	26.86	5,232,928	-0.10(-0.38%)
Mar 13, 2009	26.32	27.09	25.74	26.96	0	+1.04(+4.01%)
Mar 12, 2009	24.67	26.08	24.15	25.92	6,281,536	+1.09(+4.39%)
Mar 11, 2009	25.63	26.42	24.22	24.83	6,120,673	-0.46(-1.81%)
Mar 10, 2009	23.45	25.33	23.45	25.29	6,878,373	+1.84(+7.85%)
Mar 09, 2009	23.32	24.43	23.04	23.45	5,801,538	-0.49(-2.03%)
Mar 06, 2009	23.62	24.04	22.77	23.93	0	+0.24(+1.03%)
Mar 05, 2009	25.01	25.41	23.06	23.69	6,713,632	-2.06(-8.01%)
Mar 04, 2009	25.22	26.33	24.44	25.75	5,759,439	-0.64(-2.43%)

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.