Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.58	35.80	35.27	35.68	871,448	+0.60(+1.72%)
May 28, 2009	35.17	35.38	34.74	35.08	900,773	+0.27(+0.79%)
May 27, 2009	35.30	35.51	34.77	34.80	925,754	-0.60(-1.70%)
May 26, 2009	34.96	35.61	34.96	35.40	1,093,173	+0.16(+0.45%)
May 22, 2009	35.32	35.59	35.10	35.25	946,160	-0.01(-0.02%)
May 21, 2009	35.08	35.40	34.95	35.25	1,176,082	+0.09(+0.24%)
May 20, 2009	35.32	35.66	35.17	35.17	1,277,368	-0.05(-0.13%)
May 19, 2009	35.13	35.49	34.91	35.21	1,488,827	+0.00(+0.00%)
May 18, 2009	34.76	35.21	34.70	35.21	813,741	+0.98(+2.87%)
May 15, 2009	34.34	34.65	34.08	34.23	727,486	-0.18(-0.53%)
May 14, 2009	33.91	34.59	33.91	34.42	945,842	+0.18(+0.52%)
May 13, 2009	34.61	34.73	34.21	34.24	799,059	-0.47(-1.36%)
May 12, 2009	34.35	34.89	34.20	34.71	1,164,210	+0.71(+2.08%)
May 11, 2009	34.12	34.39	34.00	34.00	1,523,735	-0.76(-2.18%)
May 08, 2009	34.34	34.84	34.23	34.76	1,416,197	+0.36(+1.05%)
May 07, 2009	34.72	34.87	34.27	34.40	1,517,810	+0.48(+1.43%)
May 06, 2009	34.15	34.15	33.36	33.92	1,672,179	+1.29(+3.97%)
May 05, 2009	33.00	33.13	32.47	32.62	1,100,388	+0.27(+0.83%)
May 04, 2009	32.28	32.37	32.23	32.36	896,946	+0.54(+1.69%)
May 01, 2009	31.66	31.85	31.54	31.82	1,032,170	+0.53(+1.69%)
Apr 30, 2009	31.25	31.66	31.22	31.29	1,381,288	+0.13(+0.42%)
Apr 29, 2009	30.58	31.34	30.51	31.16	1,751,705	+1.26(+4.22%)
Apr 28, 2009	29.68	30.09	29.64	29.90	1,086,607	-0.08(-0.26%)
Apr 27, 2009	30.01	30.31	29.81	29.98	1,089,766	-0.35(-1.16%)
Apr 24, 2009	30.15	30.49	30.09	30.33	1,508,175	+0.15(+0.50%)
Apr 23, 2009	29.89	30.19	29.68	30.18	1,673,732	+0.21(+0.70%)
Apr 22, 2009	29.76	30.33	29.72	29.97	1,832,005	-0.66(-2.16%)
Apr 21, 2009	29.97	30.81	29.96	30.63	1,544,469	+0.78(+2.61%)
Apr 20, 2009	29.79	30.07	29.70	29.85	1,605,510	-1.05(-3.41%)
Apr 17, 2009	30.77	31.00	30.51	30.90	1,223,718	-0.44(-1.42%)
Apr 16, 2009	31.21	31.44	30.77	31.35	918,723	+0.19(+0.61%)
Apr 15, 2009	30.65	31.26	30.57	31.16	1,064,142	+0.98(+3.25%)
Apr 14, 2009	30.08	30.30	29.92	30.18	1,055,889	-0.08(-0.26%)
Apr 13, 2009	30.02	30.45	29.73	30.26	862,496	+0.48(+1.60%)
Apr 09, 2009	29.67	30.11	29.43	29.78	1,652,663	-0.31(-1.04%)
Apr 08, 2009	30.30	30.41	29.82	30.09	1,354,331	-0.58(-1.90%)
Apr 07, 2009	30.90	31.04	30.47	30.68	1,099,002	+0.10(+0.34%)
Apr 06, 2009	30.94	30.96	30.24	30.57	956,597	-0.32(-1.04%)
Apr 03, 2009	30.88	30.92	30.47	30.89	1,328,309	+0.20(+0.64%)
Apr 02, 2009	30.62	31.04	30.56	30.70	1,687,878	+0.86(+2.89%)
Apr 01, 2009	29.23	29.96	29.10	29.83	1,417,851	+0.57(+1.94%)
Mar 31, 2009	29.14	29.65	28.92	29.26	1,921,529	+0.87(+3.06%)
Mar 30, 2009	28.60	28.63	28.15	28.39	1,031,033	-0.69(-2.36%)
Mar 26, 2009	29.04	29.22	28.58	29.08	2,469,005	+0.19(+0.66%)
Mar 25, 2009	28.94	29.47	28.24	28.89	2,764,004	-0.56(-1.89%)
Mar 24, 2009	29.48	29.85	29.18	29.45	1,530,939	+0.38(+1.30%)
Mar 23, 2009	28.44	29.09	28.41	29.07	1,894,635	+1.60(+5.83%)
Mar 20, 2009	27.72	28.05	27.31	27.46	2,292,738	-0.58(-2.07%)
Mar 19, 2009	28.62	28.65	27.98	28.05	1,974,312	-1.06(-3.64%)
Mar 18, 2009	28.50	29.27	28.10	29.11	1,510,884	+0.09(+0.29%)
Mar 17, 2009	28.82	29.03	28.61	29.02	1,749,275	+0.11(+0.38%)
Mar 16, 2009	28.80	29.35	28.54	28.91	1,857,531	+0.93(+3.32%)
Mar 13, 2009	28.10	28.47	27.78	27.98	0	-0.64(-2.24%)
Mar 12, 2009	27.41	28.63	27.13	28.62	2,574,030	+0.77(+2.75%)
Mar 11, 2009	27.95	28.12	27.75	27.86	1,855,399	-0.02(-0.07%)
Mar 10, 2009	27.33	28.34	27.33	27.88	2,081,849	+0.97(+3.62%)
Mar 09, 2009	26.81	27.53	26.77	26.90	1,741,305	-1.39(-4.90%)
Mar 06, 2009	28.81	28.97	27.66	28.29	0	-0.24(-0.85%)
Mar 05, 2009	29.22	29.28	28.48	28.53	1,416,251	-0.49(-1.69%)
Mar 04, 2009	28.83	29.33	28.65	29.02	1,396,259	+0.16(+0.57%)

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.