Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.56	36.70	36.08	36.70	495,816	+0.72(+1.99%)
May 28, 2009	35.56	35.99	35.12	35.98	111,727	+0.91(+2.60%)
May 27, 2009	35.54	35.81	34.92	35.07	221,479	-0.25(-0.71%)
May 26, 2009	34.76	36.42	34.23	35.32	762,261	+0.52(+1.50%)
May 22, 2009	35.06	35.18	34.63	34.80	190,525	+0.11(+0.33%)
May 21, 2009	34.69	34.75	34.25	34.69	477,119	-0.59(-1.69%)
May 20, 2009	35.23	35.90	35.07	35.28	249,119	-0.13(-0.37%)
May 19, 2009	35.49	35.73	35.14	35.41	428,519	+0.08(+0.23%)
May 18, 2009	34.14	35.65	34.14	35.33	511,980	+2.08(+6.25%)
May 15, 2009	33.62	33.70	32.99	33.25	161,912	-0.07(-0.22%)
May 14, 2009	33.26	33.52	32.64	33.33	709,393	+0.36(+1.09%)
May 13, 2009	33.65	35.23	32.90	32.97	236,130	-0.91(-2.69%)
May 12, 2009	34.29	34.29	33.38	33.88	316,914	+0.15(+0.43%)
May 11, 2009	34.54	34.54	33.51	33.74	256,065	-1.19(-3.41%)
May 08, 2009	34.26	34.94	34.18	34.92	459,929	+1.25(+3.70%)
May 07, 2009	34.96	35.03	33.37	33.68	226,261	-0.95(-2.75%)
May 06, 2009	34.75	35.02	34.12	34.63	429,561	+0.71(+2.09%)
May 05, 2009	34.11	34.48	33.60	33.92	142,550	-0.64(-1.86%)
May 04, 2009	33.09	34.57	33.09	34.57	291,814	+2.67(+8.38%)
May 01, 2009	29.23	32.07	29.23	31.89	106,392	+0.25(+0.80%)
Apr 30, 2009	31.76	32.01	31.40	31.64	180,052	+0.59(+1.92%)
Apr 29, 2009	30.21	31.27	30.01	31.05	170,982	+1.66(+5.66%)
Apr 28, 2009	29.16	29.60	28.93	29.39	192,673	-0.14(-0.47%)
Apr 27, 2009	29.61	30.07	29.52	29.52	292,382	-1.12(-3.64%)
Apr 24, 2009	30.66	30.84	30.35	30.64	381,044	+0.38(+1.27%)
Apr 23, 2009	30.46	30.76	29.74	30.26	220,342	+0.51(+1.72%)
Apr 22, 2009	29.70	30.40	29.54	29.74	125,387	-0.58(-1.91%)
Apr 21, 2009	29.59	30.33	29.57	30.32	63,888	+0.73(+2.48%)
Apr 20, 2009	30.31	30.31	29.43	29.59	87,377	-1.05(-3.43%)
Apr 17, 2009	30.78	30.96	30.48	30.64	136,366	-0.14(-0.45%)
Apr 16, 2009	30.88	31.08	30.28	30.78	260,519	+0.16(+0.53%)
Apr 15, 2009	30.44	30.62	30.18	30.62	82,790	+0.41(+1.35%)
Apr 14, 2009	30.27	30.50	30.07	30.21	34,915	+0.00(+0.00%)
Apr 13, 2009	29.81	30.54	29.81	30.21	105,793	+0.20(+0.65%)
Apr 09, 2009	30.05	30.16	29.50	30.01	77,489	+0.98(+3.37%)
Apr 08, 2009	29.00	29.07	28.59	29.03	60,290	+0.20(+0.68%)
Apr 07, 2009	28.82	29.09	28.64	28.84	88,328	-0.72(-2.43%)
Apr 06, 2009	29.42	29.56	28.99	29.56	82,028	-0.08(-0.26%)
Apr 03, 2009	29.56	29.67	29.16	29.63	111,355	+0.16(+0.54%)
Apr 02, 2009	28.59	29.88	28.12	29.47	94,471	+1.57(+5.64%)
Apr 01, 2009	27.19	27.95	27.10	27.90	87,370	+0.94(+3.47%)
Mar 31, 2009	26.73	27.35	26.73	26.97	140,048	+0.60(+2.29%)
Mar 30, 2009	26.64	27.35	26.22	26.36	111,423	-2.31(-8.04%)
Mar 26, 2009	27.95	28.67	27.95	28.67	87,136	+1.24(+4.51%)
Mar 25, 2009	27.53	27.98	27.13	27.43	51,369	+0.11(+0.40%)
Mar 24, 2009	28.47	28.47	27.31	27.32	177,199	-0.53(-1.92%)
Mar 23, 2009	27.23	28.51	26.65	27.86	422,806	+2.49(+9.81%)
Mar 20, 2009	26.18	26.18	25.29	25.37	53,662	-0.58(-2.23%)
Mar 19, 2009	29.33	26.57	25.86	25.95	155,484	-0.33(-1.24%)
Mar 18, 2009	25.92	26.53	25.34	26.27	106,674	+0.47(+1.83%)
Mar 17, 2009	25.47	25.80	25.25	25.80	92,669	+0.37(+1.44%)
Mar 16, 2009	27.00	27.00	25.42	25.43	83,751	+0.26(+1.02%)
Mar 13, 2009	24.97	25.26	24.82	25.18	82,177	+0.08(+0.34%)
Mar 12, 2009	23.92	25.09	23.86	25.09	302,712	+1.12(+4.66%)
Mar 11, 2009	24.31	24.44	23.79	23.98	46,073	-0.13(-0.54%)
Mar 10, 2009	23.47	24.16	23.13	24.11	113,459	+1.59(+7.05%)
Mar 09, 2009	22.46	22.95	22.40	22.52	35,808	-0.24(-1.07%)
Mar 06, 2009	23.06	23.22	22.41	22.76	43,012	+0.06(+0.25%)
Mar 05, 2009	23.29	23.29	22.56	22.70	65,325	-0.93(-3.93%)
Mar 04, 2009	22.84	23.86	22.84	23.63	126,586	+1.88(+8.65%)

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.