Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.33	36.72	34.85	35.94	275,514	+0.03(+0.08%)
May 28, 2009	34.72	35.99	33.73	35.91	228,937	+1.59(+4.64%)
May 27, 2009	35.40	35.40	33.96	34.32	243,544	-1.08(-3.06%)
May 26, 2009	33.54	35.90	33.54	35.40	205,508	+1.68(+4.97%)
May 22, 2009	34.18	35.22	33.48	33.73	158,750	-0.17(-0.50%)
May 21, 2009	34.70	34.83	33.30	33.90	312,529	-1.08(-3.10%)
May 20, 2009	33.90	35.36	33.88	34.98	309,746	+1.02(+3.00%)
May 19, 2009	33.51	34.27	32.95	33.96	266,298	+0.59(+1.78%)
May 18, 2009	32.15	33.72	31.89	33.37	237,607	+1.68(+5.29%)
May 15, 2009	31.08	32.07	29.94	31.69	138,321	+0.40(+1.26%)
May 14, 2009	31.32	32.11	31.08	31.29	166,962	+0.01(+0.03%)
May 13, 2009	31.11	31.55	30.30	31.29	181,366	-0.16(-0.51%)
May 12, 2009	31.24	31.65	30.35	31.45	311,846	-1.02(-3.13%)
May 11, 2009	31.87	33.18	31.21	32.46	294,703	+0.36(+1.11%)
May 08, 2009	28.74	32.88	28.45	32.11	370,413	+2.77(+9.44%)
May 07, 2009	26.88	29.47	26.09	29.34	332,840	+3.08(+11.73%)
May 06, 2009	26.80	26.80	25.60	26.25	114,606	-0.27(-1.03%)
May 05, 2009	27.06	27.12	26.00	26.53	197,926	-0.78(-2.86%)
May 04, 2009	27.09	27.31	26.97	27.31	122,923	+0.22(+0.80%)
May 01, 2009	27.06	27.41	26.77	27.09	145,817	+0.05(+0.17%)
Apr 30, 2009	28.21	28.49	27.05	27.05	178,149	-1.04(-3.69%)
Apr 29, 2009	26.85	28.35	26.72	28.08	123,605	+1.43(+5.37%)
Apr 28, 2009	26.85	27.19	26.34	26.65	106,733	-0.36(-1.33%)
Apr 27, 2009	27.65	28.06	26.83	27.01	114,172	-0.85(-3.04%)
Apr 24, 2009	27.51	28.20	27.03	27.86	146,153	+0.55(+2.00%)
Apr 23, 2009	27.30	27.79	26.23	27.31	178,963	-0.52(-1.86%)
Apr 22, 2009	27.98	28.84	27.71	27.83	115,649	-0.52(-1.83%)
Apr 21, 2009	27.60	28.52	27.58	28.35	132,089	+0.73(+2.63%)
Apr 20, 2009	27.95	28.26	27.54	27.62	195,569	-0.93(-3.27%)
Apr 17, 2009	27.82	28.91	27.72	28.55	256,429	+0.62(+2.23%)
Apr 16, 2009	26.69	28.03	26.38	27.93	233,117	+1.24(+4.66%)
Apr 15, 2009	24.84	26.78	24.26	26.69	367,096	+3.04(+12.87%)
Apr 14, 2009	24.48	24.48	23.57	23.65	160,421	-1.08(-4.38%)
Apr 13, 2009	25.26	25.26	24.34	24.73	160,928	-0.68(-2.67%)
Apr 09, 2009	25.18	25.76	24.99	25.41	265,232	+0.58(+2.35%)
Apr 08, 2009	24.51	24.97	24.26	24.82	211,098	+0.55(+2.25%)
Apr 07, 2009	24.88	25.28	24.24	24.28	269,734	-0.85(-3.37%)
Apr 06, 2009	25.15	25.73	24.40	25.12	335,049	-0.06(-0.22%)
Apr 03, 2009	25.36	25.36	24.60	25.18	234,416	-0.16(-0.63%)
Apr 02, 2009	24.82	25.72	24.69	25.34	214,444	+1.28(+5.32%)
Apr 01, 2009	23.41	24.43	23.02	24.06	288,889	+0.20(+0.83%)
Mar 31, 2009	24.12	24.62	23.78	23.86	163,544	-0.14(-0.59%)
Mar 30, 2009	23.90	24.23	23.42	24.00	133,281	-1.49(-5.84%)
Mar 26, 2009	25.37	25.52	25.02	25.49	214,566	+0.22(+0.86%)
Mar 25, 2009	25.72	26.17	24.17	25.28	188,175	-0.34(-1.32%)
Mar 24, 2009	26.14	26.68	25.53	25.61	165,173	-0.79(-3.00%)
Mar 23, 2009	26.24	26.44	26.16	26.41	265,518	+0.64(+2.49%)
Mar 20, 2009	26.10	26.39	25.73	25.77	290,267	-0.24(-0.94%)
Mar 19, 2009	26.61	26.92	25.51	26.01	246,783	-0.63(-2.37%)
Mar 18, 2009	25.98	27.23	25.44	26.64	336,595	+0.19(+0.71%)
Mar 17, 2009	25.34	26.45	24.75	26.45	231,586	+0.93(+3.65%)
Mar 16, 2009	26.40	26.61	25.38	25.52	277,901	-0.57(-2.20%)
Mar 13, 2009	26.61	26.74	25.64	26.09	0	-0.07(-0.25%)
Mar 12, 2009	24.78	26.50	24.29	26.16	292,710	+1.34(+5.39%)
Mar 11, 2009	25.24	25.61	24.38	24.82	271,272	-0.04(-0.15%)
Mar 10, 2009	24.02	25.17	23.78	24.86	479,982	+1.24(+5.27%)
Mar 09, 2009	23.00	23.87	22.84	23.62	357,958	+0.71(+3.08%)
Mar 06, 2009	22.02	23.45	22.02	22.91	0	+1.70(+7.99%)
Mar 05, 2009	21.45	21.88	20.83	21.21	190,339	-0.99(-4.45%)
Mar 04, 2009	22.03	22.48	21.38	22.20	260,906	-0.28(-1.26%)

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.