Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.35	34.95	34.20	34.95	241,076	+0.89(+2.61%)
May 28, 2009	33.93	34.33	33.78	34.06	174,540	+0.35(+1.04%)
May 27, 2009	34.30	34.30	33.40	33.71	208,831	-0.19(-0.56%)
May 26, 2009	33.48	34.34	33.48	33.90	230,901	+0.51(+1.53%)
May 22, 2009	33.25	33.73	33.00	33.39	209,177	+0.18(+0.54%)
May 21, 2009	33.91	33.97	33.03	33.21	159,570	-0.46(-1.37%)
May 20, 2009	33.50	34.18	33.21	33.67	258,804	+0.59(+1.78%)
May 19, 2009	33.40	33.40	32.87	33.08	197,190	+0.03(+0.09%)
May 18, 2009	32.95	33.40	32.90	33.05	155,291	+0.62(+1.91%)
May 15, 2009	32.99	32.99	31.97	32.43	146,946	+0.36(+1.12%)
May 14, 2009	32.02	32.14	31.31	32.07	212,157	+0.47(+1.49%)
May 13, 2009	32.04	32.55	31.51	31.60	247,084	-0.60(-1.86%)
May 12, 2009	32.85	33.35	31.52	32.20	261,067	-0.44(-1.35%)
May 11, 2009	32.85	33.00	31.79	32.64	293,165	-0.26(-0.79%)
May 08, 2009	32.31	33.34	31.90	32.90	301,597	+1.00(+3.13%)
May 07, 2009	32.59	32.87	31.40	31.90	377,758	-0.40(-1.24%)
May 06, 2009	32.25	32.47	31.29	32.30	625,272	-0.69(-2.09%)
May 05, 2009	33.92	33.92	32.86	32.99	280,314	-0.24(-0.72%)
May 04, 2009	33.16	33.33	33.06	33.23	443,229	+0.31(+0.94%)
May 01, 2009	33.11	33.51	32.37	32.92	349,502	-0.48(-1.44%)
Apr 30, 2009	35.35	35.35	33.33	33.40	439,282	-1.45(-4.16%)
Apr 29, 2009	34.00	35.66	33.39	34.85	607,058	+1.50(+4.50%)
Apr 28, 2009	33.01	34.50	32.18	33.35	311,750	+1.07(+3.31%)
Apr 27, 2009	31.50	32.59	31.25	32.28	495,769	+0.83(+2.64%)
Apr 24, 2009	31.40	31.87	31.00	31.45	261,022	+0.20(+0.64%)
Apr 23, 2009	31.37	31.66	30.99	31.25	254,492	+0.10(+0.32%)
Apr 22, 2009	31.61	31.82	31.11	31.15	202,445	-0.38(-1.21%)
Apr 21, 2009	31.15	31.88	31.00	31.53	313,472	+0.09(+0.29%)
Apr 20, 2009	32.90	33.15	31.35	31.44	350,821	-1.03(-3.17%)
Apr 17, 2009	31.98	32.60	31.62	32.47	385,387	+0.74(+2.33%)
Apr 16, 2009	32.55	32.55	30.90	31.73	456,794	+0.57(+1.83%)
Apr 15, 2009	31.83	32.00	30.61	31.16	379,552	-0.04(-0.13%)
Apr 14, 2009	30.85	31.29	30.31	31.20	618,947	+0.40(+1.30%)
Apr 13, 2009	30.75	31.00	30.30	30.80	403,828	-0.09(-0.29%)
Apr 09, 2009	30.50	31.00	30.29	30.89	425,257	+0.74(+2.45%)
Apr 08, 2009	29.79	30.35	29.50	30.15	316,496	+0.27(+0.90%)
Apr 07, 2009	29.43	30.17	29.03	29.88	256,506	+0.27(+0.91%)
Apr 06, 2009	29.76	29.97	29.21	29.61	371,764	-0.39(-1.30%)
Apr 03, 2009	30.40	30.40	29.22	30.00	247,463	+0.18(+0.60%)
Apr 02, 2009	30.69	30.87	29.59	29.82	479,224	-0.20(-0.67%)
Apr 01, 2009	29.40	30.29	28.93	30.02	228,963	+0.65(+2.21%)
Mar 31, 2009	29.01	30.27	28.75	29.37	329,209	+0.57(+1.98%)
Mar 30, 2009	29.00	29.06	28.52	28.80	364,136	-1.34(-4.45%)
Mar 26, 2009	31.27	31.27	29.79	30.14	427,506	-0.04(-0.13%)
Mar 25, 2009	31.62	31.62	29.80	30.18	539,381	-0.55(-1.79%)
Mar 24, 2009	30.80	31.24	30.11	30.73	642,756	+0.18(+0.59%)
Mar 23, 2009	30.00	30.55	29.96	30.55	394,901	+1.16(+3.95%)
Mar 20, 2009	31.45	31.45	29.33	29.39	736,432	-1.74(-5.59%)
Mar 19, 2009	32.27	32.27	30.70	31.13	396,313	+0.62(+2.03%)
Mar 18, 2009	30.32	30.81	29.32	30.51	332,747	+0.44(+1.46%)
Mar 17, 2009	30.63	31.20	29.56	30.07	455,434	-0.15(-0.50%)
Mar 16, 2009	29.78	31.06	29.72	30.22	306,753	+0.78(+2.65%)
Mar 13, 2009	30.50	31.00	29.00	29.44	0	-0.86(-2.84%)
Mar 12, 2009	27.39	30.72	27.33	30.30	663,777	+2.68(+9.70%)
Mar 11, 2009	27.63	27.91	26.98	27.62	733,908	+0.65(+2.41%)
Mar 10, 2009	26.22	27.48	25.82	26.97	652,479	+1.17(+4.53%)
Mar 09, 2009	25.86	26.85	25.48	25.80	598,030	-0.55(-2.09%)
Mar 06, 2009	26.89	27.52	25.36	26.35	0	-0.29(-1.09%)
Mar 05, 2009	27.25	28.20	26.55	26.64	696,832	-0.86(-3.13%)
Mar 04, 2009	28.25	28.25	26.59	27.50	2,826,315	-2.15(-7.25%)

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.