Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.57	38.98	36.99	38.15	259,548	+0.03(+0.08%)
May 28, 2009	36.86	38.20	35.80	38.12	215,671	+1.69(+4.64%)
May 27, 2009	37.58	37.58	36.05	36.43	229,431	-1.15(-3.06%)
May 26, 2009	35.60	38.11	35.60	37.58	193,599	+1.78(+4.97%)
May 22, 2009	36.28	37.39	35.54	35.80	149,551	-0.18(-0.50%)
May 21, 2009	36.83	36.97	35.35	35.98	294,418	-1.15(-3.10%)
May 20, 2009	35.98	37.54	35.96	37.13	291,797	+1.08(+3.00%)
May 19, 2009	35.57	36.38	34.98	36.05	250,866	+0.63(+1.78%)
May 18, 2009	34.13	35.80	33.85	35.42	223,838	+1.78(+5.29%)
May 15, 2009	32.99	34.04	31.78	33.64	130,306	+0.42(+1.26%)
May 14, 2009	33.25	34.08	32.99	33.22	157,287	+0.01(+0.03%)
May 13, 2009	33.02	33.49	32.16	33.21	170,856	-0.17(-0.51%)
May 12, 2009	33.16	33.60	32.22	33.38	293,775	-1.08(-3.13%)
May 11, 2009	33.83	35.22	33.13	34.46	277,625	+0.38(+1.12%)
May 08, 2009	30.51	34.90	30.20	34.08	348,948	+2.94(+9.44%)
May 07, 2009	28.53	31.28	27.69	31.14	313,552	+3.27(+11.73%)
May 06, 2009	28.45	28.45	27.17	27.87	107,965	-0.29(-1.03%)
May 05, 2009	28.72	28.79	27.60	28.16	186,457	-0.83(-2.86%)
May 04, 2009	28.76	28.99	28.63	28.99	115,800	+0.23(+0.80%)
May 01, 2009	28.72	29.10	28.42	28.76	137,367	+0.05(+0.17%)
Apr 30, 2009	29.95	30.24	28.71	28.71	167,826	-1.10(-3.69%)
Apr 29, 2009	28.50	30.09	28.36	29.81	116,443	+1.52(+5.37%)
Apr 28, 2009	28.50	28.86	27.96	28.29	100,548	-0.38(-1.33%)
Apr 27, 2009	29.35	29.79	28.48	28.67	107,556	-0.90(-3.04%)
Apr 24, 2009	29.20	29.94	28.69	29.57	137,684	+0.58(+2.00%)
Apr 23, 2009	28.98	29.50	27.84	28.99	168,593	-0.55(-1.86%)
Apr 22, 2009	29.70	30.61	29.41	29.54	108,948	-0.55(-1.83%)
Apr 21, 2009	29.30	30.27	29.28	30.09	124,435	+0.77(+2.63%)
Apr 20, 2009	29.67	30.00	29.23	29.32	184,236	-0.99(-3.27%)
Apr 17, 2009	29.53	30.69	29.43	30.31	241,569	+0.66(+2.23%)
Apr 16, 2009	28.33	29.75	28.00	29.65	219,608	+1.32(+4.66%)
Apr 15, 2009	26.37	28.43	25.75	28.33	345,823	+3.23(+12.87%)
Apr 14, 2009	25.99	25.99	25.02	25.10	151,125	-1.15(-4.38%)
Apr 13, 2009	26.81	26.81	25.84	26.25	151,603	-0.72(-2.67%)
Apr 09, 2009	26.73	27.34	26.53	26.97	249,862	+0.62(+2.35%)
Apr 08, 2009	26.02	26.51	25.75	26.35	198,865	+0.58(+2.25%)
Apr 07, 2009	26.41	26.84	25.73	25.77	254,103	-0.90(-3.37%)
Apr 06, 2009	26.70	27.31	25.90	26.67	315,633	-0.06(-0.22%)
Apr 03, 2009	26.92	26.92	26.11	26.73	220,832	-0.17(-0.63%)
Apr 02, 2009	26.35	27.30	26.21	26.90	202,017	+1.36(+5.32%)
Apr 01, 2009	24.85	25.93	24.44	25.54	272,148	+0.21(+0.83%)
Mar 31, 2009	25.60	26.13	25.24	25.33	154,067	-0.15(-0.59%)
Mar 30, 2009	25.37	25.72	24.86	25.48	125,558	-1.58(-5.84%)
Mar 26, 2009	26.93	27.09	26.56	27.06	202,132	+0.23(+0.86%)
Mar 25, 2009	27.30	27.78	25.66	26.83	177,271	-0.36(-1.32%)
Mar 24, 2009	27.75	28.32	27.10	27.19	155,602	-0.84(-3.00%)
Mar 23, 2009	27.85	28.07	27.77	28.03	250,132	+0.68(+2.49%)
Mar 20, 2009	27.71	28.01	27.31	27.35	273,446	-0.26(-0.94%)
Mar 19, 2009	28.25	28.58	27.08	27.61	232,482	-0.67(-2.37%)
Mar 18, 2009	27.58	28.90	27.01	28.28	317,090	+0.20(+0.71%)
Mar 17, 2009	26.90	28.08	26.27	28.08	218,166	+0.99(+3.65%)
Mar 16, 2009	28.02	28.25	26.94	27.09	261,797	-0.61(-2.20%)
Mar 13, 2009	28.25	28.39	27.22	27.70	0	-0.07(-0.25%)
Mar 12, 2009	26.30	28.13	25.78	27.77	275,748	+1.42(+5.39%)
Mar 11, 2009	26.79	27.19	25.88	26.35	255,552	-0.04(-0.15%)
Mar 10, 2009	25.50	26.72	25.24	26.39	452,167	+1.32(+5.27%)
Mar 09, 2009	24.42	25.34	24.25	25.07	337,215	+0.75(+3.08%)
Mar 06, 2009	23.37	24.89	23.37	24.32	0	+1.80(+7.99%)
Mar 05, 2009	22.77	23.23	22.11	22.52	179,309	-1.05(-4.45%)
Mar 04, 2009	23.39	23.86	22.70	23.57	245,787	-0.30(-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.