Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.76	30.76	30.16	30.57	1,235,527	+0.04(+0.12%)
May 28, 2009	31.54	31.75	30.02	30.54	1,285,756	-0.78(-2.50%)
May 27, 2009	31.96	32.25	31.20	31.32	1,235,237	-0.82(-2.55%)
May 26, 2009	31.03	32.43	30.71	32.14	1,507,300	+0.99(+3.19%)
May 22, 2009	32.08	32.37	31.10	31.15	1,073,813	-0.82(-2.56%)
May 21, 2009	31.64	32.23	31.45	31.97	1,814,646	-0.14(-0.45%)
May 20, 2009	32.07	32.77	31.82	32.11	1,301,311	+0.19(+0.59%)
May 19, 2009	31.14	32.26	30.79	31.93	1,391,268	+0.62(+1.98%)
May 18, 2009	30.35	31.31	30.16	31.31	644,362	+1.24(+4.14%)
May 15, 2009	29.68	30.41	29.42	30.06	844,786	+0.14(+0.46%)
May 14, 2009	30.31	30.46	29.45	29.93	1,919,274	-0.26(-0.86%)
May 13, 2009	31.27	31.43	30.04	30.18	1,612,583	-1.56(-4.92%)
May 12, 2009	32.46	32.71	31.05	31.75	1,792,754	-0.66(-2.04%)
May 11, 2009	32.78	33.02	31.98	32.41	1,466,409	+0.44(+1.37%)
May 08, 2009	31.51	32.22	31.29	31.97	1,823,328	+0.47(+1.48%)
May 07, 2009	32.20	32.54	31.23	31.50	3,035,341	-0.40(-1.24%)
May 06, 2009	30.89	31.90	30.48	31.90	1,616,477	+1.33(+4.35%)
May 05, 2009	30.72	30.75	30.11	30.57	1,223,347	-0.17(-0.54%)
May 04, 2009	30.97	30.97	30.11	30.73	1,457,793	+0.28(+0.92%)
May 01, 2009	30.47	31.00	30.29	30.45	1,437,723	-0.54(-1.74%)
Apr 30, 2009	31.07	32.00	30.85	30.99	1,777,722	+0.16(+0.51%)
Apr 29, 2009	29.98	31.16	29.77	30.83	1,642,975	+1.12(+3.78%)
Apr 28, 2009	29.75	30.06	28.99	29.71	1,565,594	-0.52(-1.71%)
Apr 27, 2009	29.74	30.86	29.74	30.23	1,688,937	+0.01(+0.05%)
Apr 24, 2009	29.01	30.50	29.01	30.21	1,786,825	+1.37(+4.76%)
Apr 23, 2009	28.93	29.11	28.03	28.84	2,082,163	+0.09(+0.33%)
Apr 22, 2009	28.33	29.70	28.16	28.75	2,325,236	-0.06(-0.22%)
Apr 21, 2009	23.43	29.21	23.43	28.81	4,710,992	+4.17(+16.93%)
Apr 20, 2009	25.27	25.60	24.24	24.64	1,749,111	-1.73(-6.57%)
Apr 17, 2009	25.86	26.48	25.59	26.37	891,065	+0.59(+2.29%)
Apr 16, 2009	25.49	25.95	25.05	25.78	910,876	+0.45(+1.79%)
Apr 15, 2009	24.75	25.43	24.52	25.33	861,780	+0.37(+1.47%)
Apr 14, 2009	24.71	25.45	24.37	24.96	1,090,113	+0.14(+0.55%)
Apr 13, 2009	25.04	25.17	24.67	24.83	1,076,961	-0.45(-1.79%)
Apr 09, 2009	24.01	25.52	23.96	25.28	1,132,563	+1.79(+7.62%)
Apr 08, 2009	23.73	24.15	23.25	23.49	1,397,034	-0.04(-0.15%)
Apr 07, 2009	23.34	23.88	23.32	23.53	1,084,057	-0.19(-0.82%)
Apr 06, 2009	24.97	25.19	23.60	23.72	1,800,824	-1.62(-6.39%)
Apr 03, 2009	25.25	25.51	25.00	25.34	927,161	-0.01(-0.03%)
Apr 02, 2009	24.03	25.73	23.98	25.34	1,272,272	+1.95(+8.33%)
Apr 01, 2009	22.31	23.42	21.73	23.40	1,174,917	+0.72(+3.17%)
Mar 31, 2009	22.38	23.22	22.17	22.68	1,457,071	+0.62(+2.80%)
Mar 30, 2009	22.71	22.88	21.90	22.06	1,038,004	-1.84(-7.70%)
Mar 26, 2009	22.53	23.99	22.53	23.90	1,765,937	+1.60(+7.16%)
Mar 25, 2009	21.82	22.96	21.55	22.30	1,504,152	+0.62(+2.85%)
Mar 24, 2009	21.94	22.58	21.60	21.68	1,461,278	-0.61(-2.74%)
Mar 23, 2009	21.60	22.30	21.48	22.30	1,129,346	+2.15(+10.67%)
Mar 20, 2009	20.55	21.08	19.89	20.14	1,402,857	-0.29(-1.44%)
Mar 19, 2009	20.65	20.65	20.17	20.44	953,205	-0.05(-0.25%)
Mar 18, 2009	19.88	20.91	19.40	20.49	1,089,746	+0.64(+3.22%)
Mar 17, 2009	18.70	19.85	18.70	19.85	1,210,841	+0.90(+4.74%)
Mar 16, 2009	19.81	19.82	18.86	18.95	856,097	-0.43(-2.23%)
Mar 13, 2009	19.60	19.72	18.76	19.38	0	-0.12(-0.63%)
Mar 12, 2009	18.24	19.55	17.99	19.50	1,301,089	+1.18(+6.44%)
Mar 11, 2009	18.20	18.67	18.04	18.33	1,554,625	+0.06(+0.31%)
Mar 10, 2009	17.81	18.27	17.29	18.27	1,425,294	+1.19(+6.95%)
Mar 09, 2009	17.10	17.43	16.84	17.08	1,143,260	-0.32(-1.82%)
Mar 06, 2009	17.92	17.92	16.90	17.40	0	-0.15(-0.86%)
Mar 05, 2009	18.67	18.67	17.43	17.55	1,657,932	-1.69(-8.79%)
Mar 04, 2009	19.08	19.50	18.63	19.24	1,311,755	+0.30(+1.60%)

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.