Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.07	34.67	33.85	34.67	57,767	+1.29(+3.86%)
May 28, 2009	33.20	33.59	32.67	33.38	74,896	+0.87(+2.68%)
May 27, 2009	33.40	33.60	32.24	32.51	98,270	-0.64(-1.93%)
May 26, 2009	31.45	33.30	31.45	33.15	94,063	+1.30(+4.08%)
May 22, 2009	32.20	32.47	31.85	31.85	55,320	+0.65(+2.08%)
May 21, 2009	31.00	31.45	30.80	31.20	89,982	+0.81(+2.67%)
May 20, 2009	31.56	31.85	30.34	30.39	110,243	-1.10(-3.49%)
May 19, 2009	31.27	31.90	31.25	31.49	71,974	+0.62(+2.01%)
May 18, 2009	29.38	30.95	29.38	30.87	46,750	+1.59(+5.43%)
May 17, 2009	28.95	29.55	28.55	29.28	22,964	+0.38(+1.31%)
May 15, 2009	28.95	29.55	28.55	28.90	174,495	-0.69(-2.33%)
May 14, 2009	28.50	29.95	28.40	29.59	119,826	+1.27(+4.48%)
May 13, 2009	29.15	29.48	28.26	28.32	64,482	-3.00(-9.58%)
May 12, 2009	31.55	31.99	30.80	31.32	129,564	-0.18(-0.57%)
May 11, 2009	30.85	31.72	30.47	31.50	296,987	-0.42(-1.32%)
May 08, 2009	31.55	32.00	30.85	31.92	128,152	+2.20(+7.40%)
May 07, 2009	31.20	32.65	29.47	29.72	284,953	-0.89(-2.91%)
May 06, 2009	30.25	31.03	29.77	30.61	84,201	+2.66(+9.52%)
May 05, 2009	28.85	28.93	27.95	27.95	62,489	-0.65(-2.27%)
May 04, 2009	28.15	28.60	28.15	28.60	109,982	+2.45(+9.37%)
May 01, 2009	26.50	26.50	26.00	26.15	55,701	-0.10(-0.38%)
Apr 30, 2009	27.07	27.60	26.25	26.25	218,694	+0.49(+1.90%)
Apr 29, 2009	25.80	26.27	25.72	25.76	88,768	+1.80(+7.51%)
Apr 28, 2009	23.42	24.63	23.42	23.96	195,230	-0.63(-2.56%)
Apr 27, 2009	24.65	25.31	24.41	24.59	167,297	-0.92(-3.61%)
Apr 24, 2009	25.36	25.75	25.11	25.51	126,313	+1.07(+4.38%)
Apr 23, 2009	24.57	24.60	23.75	24.44	94,387	+0.59(+2.47%)
Apr 22, 2009	23.11	24.64	23.06	23.85	70,512	-0.35(-1.45%)
Apr 21, 2009	22.82	24.30	22.76	24.20	86,561	+0.35(+1.47%)
Apr 20, 2009	24.64	24.80	23.77	23.85	88,344	-2.50(-9.49%)
Apr 17, 2009	25.75	26.70	25.75	26.35	71,342	+0.55(+2.13%)
Apr 16, 2009	25.46	26.05	25.09	25.80	73,514	+0.23(+0.90%)
Apr 15, 2009	24.20	25.57	24.20	25.57	142,230	+0.82(+3.31%)
Apr 14, 2009	24.45	25.66	24.25	24.75	73,647	+0.15(+0.61%)
Apr 13, 2009	23.35	24.65	23.30	24.60	111,776	+0.90(+3.80%)
Apr 09, 2009	23.70	23.90	23.04	23.70	1,278,298	+1.05(+4.64%)
Apr 08, 2009	22.65	23.06	22.19	22.65	87,760	+0.53(+2.40%)
Apr 07, 2009	21.85	22.74	21.75	22.12	50,595	-0.98(-4.24%)
Apr 06, 2009	23.50	23.70	22.85	23.10	295,375	-1.45(-5.91%)
Apr 03, 2009	24.35	24.60	23.95	24.55	98,511	+0.64(+2.68%)
Apr 02, 2009	23.86	24.82	23.65	23.91	128,578	+2.04(+9.33%)
Apr 01, 2009	20.75	21.99	20.71	21.87	106,056	+1.17(+5.65%)
Mar 31, 2009	20.15	21.05	19.97	20.70	116,824	+1.73(+9.12%)
Mar 30, 2009	19.45	19.45	18.78	18.97	56,930	-3.13(-14.16%)
Mar 26, 2009	22.25	22.26	21.37	22.10	125,328	+0.53(+2.46%)
Mar 25, 2009	21.01	22.19	20.60	21.57	139,806	-0.03(-0.14%)
Mar 24, 2009	22.46	22.66	21.60	21.60	319,728	-2.57(-10.63%)
Mar 23, 2009	23.30	24.20	23.20	24.17	108,864	+3.04(+14.39%)
Mar 20, 2009	21.85	21.90	20.85	21.13	116,689	-0.62(-2.85%)
Mar 19, 2009	23.05	23.19	21.75	21.75	100,938	+0.30(+1.40%)
Mar 18, 2009	20.20	22.05	19.71	21.45	871,058	+0.43(+2.05%)
Mar 17, 2009	20.15	21.10	20.10	21.02	1,758,509	+1.02(+5.10%)
Mar 16, 2009	20.26	20.90	20.00	20.00	1,473,581	+0.80(+4.17%)
Mar 13, 2009	18.77	19.28	18.54	19.20	1,762,215	+0.43(+2.29%)
Mar 12, 2009	17.30	18.85	17.03	18.77	597,195	+1.40(+8.06%)
Mar 11, 2009	18.00	18.35	17.11	17.37	156,487	+0.68(+4.07%)
Mar 10, 2009	15.60	16.85	15.60	16.69	189,495	+3.15(+23.26%)
Mar 09, 2009	13.81	14.23	13.46	13.54	152,632	-0.09(-0.66%)
Mar 06, 2009	13.71	13.82	13.24	13.63	239,328	-0.52(-3.67%)
Mar 05, 2009	15.00	15.23	13.95	14.15	150,168	-1.19(-7.76%)
Mar 04, 2009	15.12	15.75	15.10	15.34	242,110	+0.95(+6.60%)

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.