Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.08	31.03	30.00	31.02	323,188	+0.96(+3.19%)
May 28, 2009	30.11	30.28	29.39	30.06	300,083	+0.01(+0.03%)
May 27, 2009	31.03	31.03	29.96	30.05	386,482	-1.15(-3.69%)
May 26, 2009	29.79	31.25	29.79	31.20	305,642	+1.20(+4.02%)
May 22, 2009	30.45	30.85	29.99	30.00	209,623	-0.32(-1.04%)
May 21, 2009	30.99	30.99	29.84	30.31	330,122	-0.94(-3.01%)
May 20, 2009	32.85	33.36	31.02	31.26	278,445	-1.39(-4.26%)
May 19, 2009	33.95	34.21	32.64	32.65	151,792	-1.75(-5.10%)
May 18, 2009	33.76	34.61	33.53	34.40	263,694	+1.14(+3.44%)
May 15, 2009	34.11	34.11	32.95	33.26	400,687	-0.94(-2.75%)
May 14, 2009	34.04	34.68	33.92	34.20	434,622	+0.22(+0.64%)
May 13, 2009	34.98	35.74	33.87	33.98	589,010	-1.61(-4.51%)
May 12, 2009	35.90	36.66	35.05	35.59	635,078	+0.06(+0.17%)
May 11, 2009	35.43	36.51	35.13	35.53	731,155	-0.69(-1.90%)
May 08, 2009	36.35	36.83	35.66	36.21	694,198	+0.63(+1.76%)
May 07, 2009	37.42	37.42	35.27	35.59	388,892	-1.35(-3.66%)
May 06, 2009	36.91	37.32	35.63	36.94	411,040	+0.63(+1.72%)
May 05, 2009	36.75	36.87	35.38	36.31	239,571	-0.95(-2.55%)
May 04, 2009	35.44	37.31	35.24	37.26	534,054	+2.15(+6.11%)
May 01, 2009	35.33	36.07	34.38	35.12	478,186	-0.22(-0.63%)
Apr 30, 2009	36.57	36.57	35.24	35.34	576,663	-0.95(-2.62%)
Apr 29, 2009	35.76	36.40	35.16	36.29	514,945	+1.00(+2.84%)
Apr 28, 2009	34.91	36.21	34.75	35.29	631,534	+0.06(+0.18%)
Apr 27, 2009	35.80	36.44	35.02	35.22	451,924	-1.62(-4.40%)
Apr 24, 2009	36.20	37.62	35.82	36.85	503,387	+1.18(+3.31%)
Apr 23, 2009	35.40	36.00	34.34	35.66	315,355	+0.41(+1.16%)
Apr 22, 2009	35.85	36.86	34.94	35.26	387,061	-1.41(-3.83%)
Apr 21, 2009	33.22	36.95	32.85	36.66	506,470	+3.17(+9.48%)
Apr 20, 2009	35.41	36.40	33.46	33.49	279,219	-2.91(-8.00%)
Apr 17, 2009	35.79	36.90	34.88	36.40	286,304	+0.73(+2.06%)
Apr 16, 2009	35.50	35.97	34.06	35.66	204,238	+0.54(+1.54%)
Apr 15, 2009	33.94	35.37	33.29	35.12	248,142	+1.00(+2.92%)
Apr 14, 2009	36.54	37.02	33.95	34.13	309,512	-3.24(-8.68%)
Apr 13, 2009	35.02	37.51	35.02	37.37	386,699	+1.64(+4.60%)
Apr 09, 2009	33.71	35.73	33.52	35.73	337,758	+2.99(+9.13%)
Apr 08, 2009	32.89	33.08	32.00	32.74	137,266	+0.24(+0.74%)
Apr 07, 2009	33.63	34.11	32.49	32.50	292,962	-1.54(-4.51%)
Apr 06, 2009	34.39	34.58	33.58	34.04	189,983	-1.02(-2.91%)
Apr 03, 2009	34.31	35.05	33.92	35.05	234,909	+0.75(+2.18%)
Apr 02, 2009	33.31	34.55	33.31	34.31	370,806	+1.14(+3.45%)
Apr 01, 2009	32.11	33.22	31.51	33.16	344,424	+0.36(+1.08%)
Mar 31, 2009	32.13	33.48	31.98	32.81	262,706	+1.18(+3.74%)
Mar 30, 2009	32.70	32.93	31.55	31.63	436,160	-3.47(-9.90%)
Mar 26, 2009	34.65	35.10	33.66	35.10	360,762	+0.93(+2.73%)
Mar 25, 2009	33.77	34.70	32.15	34.17	346,648	+0.83(+2.48%)
Mar 24, 2009	35.23	35.89	33.32	33.34	369,160	-2.45(-6.84%)
Mar 23, 2009	33.56	35.98	31.60	35.79	541,956	+4.63(+14.84%)
Mar 20, 2009	32.85	33.05	31.15	31.16	554,282	-1.30(-4.00%)
Mar 19, 2009	34.29	34.32	32.46	32.46	318,706	-1.65(-4.84%)
Mar 18, 2009	32.65	34.14	32.03	34.11	493,601	+1.19(+3.61%)
Mar 17, 2009	31.43	32.92	31.29	32.92	281,751	+1.32(+4.18%)
Mar 16, 2009	31.77	33.02	31.56	31.60	367,122	+0.06(+0.20%)
Mar 13, 2009	31.08	32.06	30.89	31.54	292,781	+0.36(+1.14%)
Mar 12, 2009	28.32	31.20	27.41	31.19	437,897	+2.82(+9.93%)
Mar 11, 2009	29.18	29.60	28.16	28.37	305,199	-0.58(-2.00%)
Mar 10, 2009	26.41	28.97	26.41	28.95	478,051	+2.61(+9.91%)
Mar 09, 2009	26.42	27.12	26.13	26.34	296,843	-0.33(-1.24%)
Mar 06, 2009	26.75	27.60	25.98	26.67	498,975	+0.16(+0.61%)
Mar 05, 2009	27.43	27.90	26.41	26.51	469,789	-1.61(-5.74%)
Mar 04, 2009	28.53	28.58	27.19	28.12	254,341	-0.38(-1.33%)

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.