Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.76	33.90	32.76	33.62	466,546	+0.88(+2.69%)
May 28, 2009	32.48	33.26	31.88	32.74	486,329	+0.44(+1.36%)
May 27, 2009	32.14	32.80	31.67	32.30	466,832	-0.16(-0.49%)
May 26, 2009	29.92	32.62	29.85	32.46	728,557	+2.09(+6.88%)
May 22, 2009	30.64	30.76	29.99	30.37	243,594	-0.23(-0.75%)
May 21, 2009	31.53	31.55	30.13	30.60	821,353	-1.51(-4.70%)
May 20, 2009	32.30	32.91	31.91	32.11	685,536	+0.07(+0.22%)
May 19, 2009	32.66	32.98	32.00	32.04	564,376	-0.61(-1.87%)
May 18, 2009	32.41	32.65	32.06	32.65	314,976	+0.56(+1.75%)
May 15, 2009	30.76	32.27	30.74	32.09	707,052	+1.16(+3.75%)
May 14, 2009	30.39	31.28	30.14	30.93	278,311	+0.33(+1.08%)
May 13, 2009	31.90	32.10	30.40	30.60	363,713	-1.99(-6.11%)
May 12, 2009	33.18	33.35	31.91	32.59	329,683	-0.50(-1.51%)
May 11, 2009	33.52	33.66	32.51	33.09	217,168	-1.35(-3.92%)
May 08, 2009	33.20	34.67	33.07	34.44	426,496	+1.44(+4.36%)
May 07, 2009	34.61	34.80	32.54	33.00	450,292	-1.04(-3.06%)
May 06, 2009	34.31	34.41	32.89	34.04	380,625	-0.08(-0.23%)
May 05, 2009	34.43	35.09	32.81	34.12	428,036	-0.81(-2.32%)
May 04, 2009	34.43	34.93	34.21	34.93	650,364	+1.73(+5.21%)
May 01, 2009	32.17	33.84	31.40	33.20	653,492	+2.34(+7.58%)
Apr 30, 2009	30.50	32.15	28.93	30.86	1,840,370	+0.36(+1.18%)
Apr 29, 2009	30.00	31.09	29.82	30.50	887,566	+0.90(+3.04%)
Apr 28, 2009	29.54	30.47	29.07	29.60	751,609	-0.40(-1.33%)
Apr 27, 2009	30.37	30.86	29.74	30.00	578,858	-1.05(-3.38%)
Apr 24, 2009	30.18	31.20	30.06	31.05	408,733	+1.04(+3.47%)
Apr 23, 2009	29.91	30.14	28.84	30.01	647,508	+0.10(+0.33%)
Apr 22, 2009	28.62	30.61	28.32	29.91	607,054	+1.15(+4.00%)
Apr 21, 2009	27.96	28.96	27.77	28.76	701,242	+0.40(+1.41%)
Apr 20, 2009	30.04	30.04	28.24	28.36	449,139	-1.83(-6.06%)
Apr 17, 2009	29.75	30.35	29.66	30.19	545,719	+0.54(+1.82%)
Apr 16, 2009	29.32	29.82	28.75	29.65	741,653	+0.55(+1.89%)
Apr 15, 2009	29.48	29.73	28.58	29.10	422,193	-0.68(-2.28%)
Apr 14, 2009	29.58	30.27	29.25	29.78	436,119	-0.27(-0.90%)
Apr 13, 2009	29.24	30.50	29.12	30.05	772,093	+0.35(+1.18%)
Apr 09, 2009	27.80	29.73	27.69	29.70	836,321	+2.81(+10.45%)
Apr 08, 2009	27.44	27.54	26.02	26.89	639,050	-0.22(-0.81%)
Apr 07, 2009	28.17	28.43	27.01	27.11	635,945	-1.41(-4.94%)
Apr 06, 2009	29.67	29.73	28.09	28.52	653,103	-1.26(-4.23%)
Apr 03, 2009	29.23	29.78	28.49	29.78	462,362	+0.83(+2.87%)
Apr 02, 2009	27.96	29.48	27.74	28.95	503,862	+1.78(+6.55%)
Apr 01, 2009	26.50	27.24	25.93	27.17	557,580	+0.53(+1.99%)
Mar 31, 2009	26.66	27.09	26.22	26.64	590,248	+0.54(+2.07%)
Mar 30, 2009	26.64	26.65	25.62	26.10	525,117	-2.08(-7.38%)
Mar 26, 2009	26.88	28.34	26.70	28.18	665,321	+1.77(+6.70%)
Mar 25, 2009	25.60	26.42	25.55	26.41	734,705	+0.61(+2.36%)
Mar 24, 2009	25.60	26.36	25.40	25.80	484,963	-0.23(-0.88%)
Mar 23, 2009	25.14	26.10	25.11	26.03	390,457	+1.76(+7.25%)
Mar 20, 2009	26.21	26.38	24.02	24.27	683,171	-1.90(-7.26%)
Mar 19, 2009	26.35	26.97	26.12	26.17	462,071	+0.06(+0.23%)
Mar 18, 2009	25.48	26.39	24.60	26.11	496,798	+0.54(+2.11%)
Mar 17, 2009	24.99	25.57	24.68	25.57	460,646	+0.55(+2.20%)
Mar 16, 2009	24.60	26.11	24.38	25.02	591,002	+0.59(+2.42%)
Mar 13, 2009	24.82	25.09	23.98	24.43	0	-0.23(-0.93%)
Mar 12, 2009	23.31	24.75	22.64	24.66	660,016	+0.96(+4.05%)
Mar 11, 2009	22.16	23.71	21.54	23.70	810,711	+1.98(+9.12%)
Mar 10, 2009	20.85	21.81	20.80	21.72	400,420	+1.35(+6.63%)
Mar 09, 2009	19.71	21.13	19.71	20.37	452,984	+0.42(+2.11%)
Mar 06, 2009	20.06	20.63	19.46	19.95	0	-0.15(-0.75%)
Mar 05, 2009	20.46	20.87	19.73	20.10	663,483	-1.21(-5.68%)
Mar 04, 2009	19.99	21.52	19.98	21.31	558,509	+1.15(+5.70%)

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.