Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.25	33.75	33.25	33.68	115,135	+0.51(+1.54%)
May 28, 2009	33.35	33.35	32.70	33.17	571,501	-0.17(-0.51%)
May 27, 2009	34.00	34.00	33.25	33.34	299,474	-0.34(-1.01%)
May 26, 2009	33.50	33.95	33.10	33.68	331,311	+0.18(+0.54%)
May 22, 2009	34.00	34.00	33.40	33.50	340,106	-0.33(-0.98%)
May 21, 2009	33.65	34.00	33.40	33.83	597,552	+0.38(+1.14%)
May 20, 2009	33.65	33.85	33.40	33.45	504,874	-0.21(-0.62%)
May 19, 2009	33.35	34.00	33.35	33.66	630,830	+0.21(+0.63%)
May 18, 2009	33.40	33.60	33.20	33.45	351,932	-0.50(-1.47%)
May 17, 2009	34.15	34.15	33.40	33.95	26,930	+0.49(+1.46%)
May 15, 2009	34.15	34.15	33.40	33.46	587,109	-0.86(-2.51%)
May 14, 2009	33.91	34.45	33.91	34.32	562,742	+0.67(+1.99%)
May 13, 2009	34.40	34.40	33.45	33.65	923,491	-0.25(-0.74%)
May 12, 2009	33.65	34.21	33.45	33.90	443,185	+1.00(+3.04%)
May 11, 2009	33.50	33.50	32.67	32.90	551,594	+0.15(+0.46%)
May 08, 2009	32.97	32.97	32.51	32.75	810,179	+0.05(+0.15%)
May 07, 2009	33.71	33.71	32.05	32.70	1,091,807	-2.05(-5.90%)
May 06, 2009	34.75	35.15	34.35	34.75	1,590,052	+0.35(+1.02%)
May 05, 2009	34.35	34.75	34.20	34.40	726,898	+0.10(+0.29%)
May 04, 2009	33.95	34.31	33.75	34.30	535,615	+0.77(+2.30%)
May 01, 2009	33.75	33.75	33.45	33.53	565,505	-0.12(-0.36%)
Apr 30, 2009	33.85	34.20	33.65	33.65	720,093	+0.25(+0.75%)
Apr 29, 2009	33.45	33.90	33.25	33.40	282,471	-0.05(-0.15%)
Apr 28, 2009	33.50	33.80	33.15	33.45	368,118	+0.12(+0.36%)
Apr 27, 2009	33.15	34.20	33.09	33.33	377,592	-0.67(-1.97%)
Apr 24, 2009	33.52	34.30	33.51	34.00	540,073	+0.08(+0.24%)
Apr 23, 2009	33.65	34.00	33.60	33.92	757,771	+0.22(+0.65%)
Apr 22, 2009	33.60	34.41	33.35	33.70	956,627	+1.18(+3.63%)
Apr 21, 2009	32.45	32.70	31.96	32.52	537,545	+1.13(+3.60%)
Apr 20, 2009	32.25	32.25	31.15	31.39	1,246,365	-1.71(-5.17%)
Apr 17, 2009	33.05	34.85	33.00	33.10	390,007	-2.70(-7.54%)
Apr 16, 2009	35.25	35.87	35.00	35.80	896,486	+0.81(+2.31%)
Apr 15, 2009	34.90	34.99	33.65	34.99	310,191	+1.34(+3.98%)
Apr 14, 2009	33.90	34.05	32.52	33.65	370,686	+0.25(+0.75%)
Apr 13, 2009	33.00	33.60	32.84	33.40	441,190	-1.85(-5.25%)
Apr 09, 2009	35.79	35.79	35.00	35.25	658,332	-1.25(-3.42%)
Apr 08, 2009	36.00	36.61	35.72	36.50	367,450	+0.15(+0.41%)
Apr 07, 2009	36.90	37.27	36.35	36.35	777,195	-0.85(-2.28%)
Apr 06, 2009	37.05	37.25	36.60	37.20	610,475	+0.00(+0.00%)
Apr 03, 2009	37.50	37.50	36.85	37.20	1,317,315	-1.19(-3.10%)
Apr 02, 2009	37.94	38.59	35.70	38.39	661,177	+1.29(+3.48%)
Apr 01, 2009	36.90	37.10	36.41	37.10	767,851	+0.60(+1.64%)
Mar 31, 2009	36.13	36.80	36.13	36.50	492,327	+1.00(+2.82%)
Mar 30, 2009	36.66	36.66	35.11	35.50	406,988	-3.50(-8.97%)
Mar 26, 2009	38.95	39.30	38.33	39.00	332,631	-0.15(-0.38%)
Mar 25, 2009	38.95	39.50	38.35	39.15	413,501	+0.80(+2.09%)
Mar 24, 2009	38.40	38.90	38.20	38.35	317,409	-0.55(-1.41%)
Mar 23, 2009	38.40	39.05	38.37	38.90	129,027	+2.90(+8.06%)
Mar 20, 2009	36.75	36.95	35.90	36.00	180,311	-0.65(-1.77%)
Mar 19, 2009	36.95	37.65	36.65	36.65	152,093	-0.60(-1.61%)
Mar 18, 2009	36.40	37.50	35.45	37.25	549,656	-0.75(-1.97%)
Mar 17, 2009	37.45	38.05	37.15	38.00	601,046	+0.40(+1.06%)
Mar 16, 2009	37.30	38.30	37.25	37.60	245,028	+1.19(+3.27%)
Mar 13, 2009	36.95	36.99	36.15	36.41	275,106	-0.22(-0.60%)
Mar 12, 2009	36.10	36.99	35.55	36.63	418,914	+0.18(+0.49%)
Mar 11, 2009	36.15	36.75	36.10	36.45	265,541	+1.20(+3.40%)
Mar 10, 2009	33.80	35.50	31.50	35.25	286,164	+2.20(+6.66%)
Mar 09, 2009	32.99	33.45	32.70	33.05	145,527	-0.25(-0.75%)
Mar 06, 2009	33.05	38.30	32.58	33.30	837,547	+0.25(+0.76%)
Mar 05, 2009	33.40	33.95	32.80	33.05	923,240	-1.85(-5.30%)
Mar 04, 2009	34.00	35.08	34.00	34.90	790,429	+0.50(+1.45%)

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.