Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.57	31.79	30.55	31.79	9,590,015	+1.32(+4.35%)
May 28, 2009	31.02	31.38	30.37	30.47	9,538,081	-0.46(-1.49%)
May 27, 2009	31.85	32.01	30.82	30.93	7,218,000	-0.86(-2.72%)
May 26, 2009	30.60	31.95	30.56	31.79	7,885,535	+0.93(+3.00%)
May 22, 2009	30.95	31.25	30.21	30.87	9,802,082	+0.10(+0.32%)
May 21, 2009	31.99	31.99	30.67	30.77	11,471,327	-1.47(-4.57%)
May 20, 2009	32.88	33.04	32.19	32.24	8,256,995	+0.02(+0.08%)
May 19, 2009	32.88	33.20	32.18	32.22	9,361,324	-0.61(-1.86%)
May 18, 2009	32.36	33.06	32.36	32.83	8,209,351	+0.50(+1.56%)
May 15, 2009	32.36	33.26	32.20	32.32	8,597,184	-0.17(-0.52%)
May 14, 2009	32.52	32.93	32.25	32.49	7,057,110	+0.19(+0.58%)
May 13, 2009	33.18	33.18	32.01	32.30	11,049,154	-1.37(-4.08%)
May 12, 2009	34.52	34.66	33.20	33.68	10,820,809	-0.73(-2.13%)
May 11, 2009	34.90	35.04	34.26	34.41	7,221,385	-1.10(-3.11%)
May 08, 2009	34.84	35.68	34.76	35.51	11,415,654	+1.41(+4.13%)
May 07, 2009	34.63	35.08	34.04	34.11	12,521,006	-0.31(-0.89%)
May 06, 2009	34.21	34.41	33.65	34.41	7,909,541	+0.42(+1.23%)
May 05, 2009	33.29	34.00	33.29	33.99	7,623,564	+0.63(+1.90%)
May 04, 2009	33.30	33.41	33.13	33.36	8,082,937	+1.52(+4.76%)
May 01, 2009	32.11	32.42	31.56	31.84	6,126,168	-0.42(-1.30%)
Apr 30, 2009	32.28	32.62	32.06	32.26	8,067,240	+0.34(+1.06%)
Apr 29, 2009	31.63	32.31	31.58	31.92	7,230,545	+0.46(+1.47%)
Apr 28, 2009	31.42	31.84	31.20	31.46	7,084,400	-0.10(-0.33%)
Apr 27, 2009	32.41	32.41	31.37	31.56	9,472,424	-1.28(-3.89%)
Apr 24, 2009	32.67	33.31	32.38	32.84	9,824,756	-0.03(-0.09%)
Apr 23, 2009	32.61	33.11	31.19	32.87	20,503,684	-0.88(-2.59%)
Apr 22, 2009	33.75	35.29	33.57	33.75	12,387,474	-0.39(-1.14%)
Apr 21, 2009	32.53	34.28	32.51	34.13	10,129,890	+1.37(+4.18%)
Apr 20, 2009	33.19	33.19	32.48	32.77	9,664,630	-0.92(-2.73%)
Apr 17, 2009	34.45	34.60	33.17	33.68	13,462,523	-0.78(-2.27%)
Apr 16, 2009	33.63	34.60	33.16	34.47	9,498,187	+1.03(+3.08%)
Apr 15, 2009	32.71	33.47	32.68	33.44	7,843,295	+0.51(+1.53%)
Apr 14, 2009	32.64	33.27	32.38	32.93	7,609,301	+0.00(+0.00%)
Apr 13, 2009	32.63	33.25	32.51	32.93	5,787,497	-0.04(-0.11%)
Apr 09, 2009	32.74	33.46	32.48	32.97	10,632,008	+0.80(+2.47%)
Apr 08, 2009	31.80	32.21	31.38	32.17	6,825,443	+0.57(+1.79%)
Apr 07, 2009	31.92	32.01	31.45	31.61	8,382,309	-0.80(-2.47%)
Apr 06, 2009	32.16	32.50	31.78	32.41	9,165,858	-0.10(-0.32%)
Apr 03, 2009	32.01	32.56	31.90	32.51	11,017,784	+0.23(+0.73%)
Apr 02, 2009	31.45	33.05	31.13	32.28	17,593,660	+1.42(+4.59%)
Apr 01, 2009	30.01	31.03	30.01	30.86	10,133,258	+0.52(+1.73%)
Mar 31, 2009	30.18	30.77	29.46	30.34	12,897,117	+0.38(+1.25%)
Mar 30, 2009	30.31	30.47	29.59	29.96	10,387,609	-1.14(-3.67%)
Mar 26, 2009	29.75	31.15	29.75	31.10	14,776,041	+1.47(+4.97%)
Mar 25, 2009	29.40	30.32	28.93	29.63	14,938,840	+0.51(+1.76%)
Mar 24, 2009	29.12	29.87	28.89	29.12	9,695,889	-0.18(-0.63%)
Mar 23, 2009	28.24	29.36	28.21	29.30	10,334,570	+1.74(+6.33%)
Mar 20, 2009	28.38	28.59	27.48	27.56	14,531,309	-0.70(-2.47%)
Mar 19, 2009	28.93	29.09	28.24	28.25	11,684,947	-0.42(-1.46%)
Mar 18, 2009	28.15	29.18	27.46	28.67	13,924,613	+0.17(+0.61%)
Mar 17, 2009	27.54	28.52	27.24	28.50	10,461,935	+0.93(+3.38%)
Mar 16, 2009	26.85	28.14	26.84	27.57	15,099,883	+1.01(+3.81%)
Mar 13, 2009	26.89	26.93	26.24	26.56	0	-0.11(-0.42%)
Mar 12, 2009	26.23	26.71	25.73	26.67	10,745,610	+0.35(+1.31%)
Mar 11, 2009	25.57	26.58	25.33	26.32	15,771,287	+0.92(+3.61%)
Mar 10, 2009	24.04	25.51	23.91	25.41	16,232,609	+1.80(+7.62%)
Mar 09, 2009	24.06	24.28	23.42	23.61	12,054,281	-0.67(-2.74%)
Mar 06, 2009	24.82	25.43	23.69	24.27	0	-0.36(-1.48%)
Mar 05, 2009	24.70	24.70	24.02	24.64	21,790,330	-0.45(-1.79%)
Mar 04, 2009	24.04	25.37	23.87	25.09	14,316,366	+1.12(+4.65%)

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.