Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.97	32.24	31.55	32.20	6,707,899	+0.31(+0.97%)
May 28, 2009	31.71	32.08	31.15	31.89	6,974,951	+0.29(+0.91%)
May 27, 2009	32.66	32.78	31.55	31.60	8,696,484	-1.05(-3.23%)
May 26, 2009	31.55	32.75	31.21	32.66	7,341,439	+1.04(+3.28%)
May 22, 2009	32.04	32.14	31.57	31.62	6,692,312	-0.27(-0.85%)
May 21, 2009	32.40	32.54	31.59	31.89	8,372,738	-0.93(-2.84%)
May 20, 2009	33.33	33.65	32.78	32.82	6,626,531	-0.21(-0.64%)
May 19, 2009	33.07	33.31	32.61	33.03	7,324,171	-0.13(-0.39%)
May 18, 2009	32.64	33.21	32.53	33.16	7,546,335	+0.73(+2.26%)
May 15, 2009	32.34	32.89	32.20	32.43	8,479,645	-0.01(-0.03%)
May 14, 2009	32.01	32.64	31.93	32.44	8,289,369	+0.56(+1.76%)
May 13, 2009	32.69	32.86	31.69	31.88	10,144,953	-1.45(-4.35%)
May 12, 2009	33.27	33.48	32.67	33.33	7,292,691	+0.24(+0.71%)
May 11, 2009	33.26	33.36	32.86	33.09	6,959,279	-0.55(-1.63%)
May 08, 2009	33.15	33.72	33.14	33.64	9,660,132	+0.87(+2.65%)
May 07, 2009	33.04	33.34	32.45	32.77	10,052,048	-0.34(-1.01%)
May 06, 2009	32.88	33.23	32.38	33.11	9,050,863	+0.40(+1.22%)
May 05, 2009	32.71	32.90	32.35	32.71	7,685,055	-0.03(-0.09%)
May 04, 2009	32.41	32.90	32.25	32.74	8,073,771	+0.34(+1.04%)
May 01, 2009	32.22	32.45	31.90	32.40	7,293,425	+0.16(+0.49%)
Apr 30, 2009	32.57	33.01	31.91	32.25	9,566,491	+0.04(+0.14%)
Apr 29, 2009	31.91	32.44	31.79	32.20	8,255,991	+0.54(+1.72%)
Apr 28, 2009	31.80	32.29	31.52	31.66	8,132,143	-0.45(-1.40%)
Apr 27, 2009	31.60	32.54	31.56	32.11	13,280,932	+0.20(+0.61%)
Apr 24, 2009	30.38	31.92	30.09	31.91	20,615,118	+1.56(+5.15%)
Apr 23, 2009	29.81	30.42	29.23	30.35	11,094,016	+0.64(+2.17%)
Apr 22, 2009	29.46	30.43	29.25	29.71	10,527,457	-0.10(-0.34%)
Apr 21, 2009	29.26	29.92	29.11	29.81	9,036,543	+0.71(+2.44%)
Apr 20, 2009	29.89	29.95	28.90	29.09	8,390,005	-1.03(-3.42%)
Apr 17, 2009	30.81	30.81	30.03	30.12	11,862,169	-0.53(-1.73%)
Apr 16, 2009	30.15	30.79	29.78	30.66	10,244,953	+0.58(+1.92%)
Apr 15, 2009	29.55	30.25	29.31	30.08	8,087,616	+0.44(+1.49%)
Apr 14, 2009	29.63	29.98	29.39	29.64	8,277,860	-0.23(-0.77%)
Apr 13, 2009	29.55	30.09	29.14	29.87	8,191,873	+0.12(+0.41%)
Apr 09, 2009	29.45	30.06	29.45	29.74	10,277,730	+0.98(+3.41%)
Apr 08, 2009	28.51	28.98	28.33	28.76	7,304,394	+0.32(+1.14%)
Apr 07, 2009	28.84	28.89	28.37	28.44	7,253,065	-0.72(-2.46%)
Apr 06, 2009	29.11	29.22	28.68	29.16	6,939,952	-0.02(-0.06%)
Apr 03, 2009	29.24	29.39	28.69	29.17	8,807,976	-0.01(-0.04%)
Apr 02, 2009	28.88	29.62	28.78	29.18	12,433,786	+0.83(+2.92%)
Apr 01, 2009	27.40	28.48	27.28	28.36	10,311,978	+0.52(+1.87%)
Mar 31, 2009	27.49	28.30	27.30	27.84	12,830,561	+0.60(+2.20%)
Mar 30, 2009	27.84	27.96	26.92	27.24	8,568,935	-1.33(-4.66%)
Mar 26, 2009	27.63	28.62	27.45	28.57	13,037,514	+1.13(+4.10%)
Mar 25, 2009	27.35	28.42	26.73	27.44	14,015,951	+0.40(+1.49%)
Mar 24, 2009	27.12	27.69	26.91	27.04	8,870,574	-0.57(-2.07%)
Mar 23, 2009	26.83	27.66	26.80	27.61	12,917,496	+1.90(+7.38%)
Mar 20, 2009	26.51	26.64	25.53	25.71	15,139,153	-0.86(-3.24%)
Mar 19, 2009	27.47	27.54	26.39	26.58	12,492,187	-0.97(-3.52%)
Mar 18, 2009	27.02	27.85	26.70	27.54	11,153,436	+0.25(+0.90%)
Mar 17, 2009	26.55	27.31	26.55	27.30	8,891,045	+0.72(+2.72%)
Mar 16, 2009	27.14	27.21	26.51	26.58	9,229,813	-0.30(-1.10%)
Mar 13, 2009	27.05	27.15	26.49	26.87	0	+0.00(+0.00%)
Mar 12, 2009	26.34	26.88	25.82	26.87	11,077,189	+0.67(+2.56%)
Mar 11, 2009	25.12	26.41	25.12	26.20	14,710,180	+0.73(+2.88%)
Mar 10, 2009	23.57	25.50	23.40	25.47	19,112,176	+1.91(+8.13%)
Mar 09, 2009	23.13	23.77	23.07	23.55	12,771,840	+0.13(+0.57%)
Mar 06, 2009	23.98	24.23	22.88	23.42	0	-0.38(-1.60%)
Mar 05, 2009	24.37	24.65	23.54	23.80	14,682,363	-1.29(-5.15%)
Mar 04, 2009	24.57	25.43	24.41	25.09	16,148,365	+1.11(+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.