Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.75	33.98	33.31	33.33	671,160	-0.42(-1.24%)
May 28, 2009	33.70	33.96	33.31	33.75	612,335	+0.12(+0.36%)
May 27, 2009	33.78	33.97	33.50	33.63	829,393	-0.09(-0.27%)
May 26, 2009	33.52	33.84	33.30	33.72	832,885	-0.05(-0.15%)
May 25, 2009	33.51	33.87	33.50	33.77	219,379	-0.04(-0.12%)
May 22, 2009	33.29	34.27	33.00	33.81	692,559	+0.34(+1.02%)
May 21, 2009	33.57	33.77	33.25	33.47	863,503	-0.34(-1.01%)
May 20, 2009	34.85	35.00	33.18	33.81	993,888	-1.07(-3.07%)
May 19, 2009	35.66	36.26	34.85	34.88	1,226,423	+0.95(+2.80%)
May 17, 2009	33.98	34.06	33.85	33.93	83,503	+0.43(+1.28%)
May 15, 2009	33.98	34.06	33.31	33.50	350,780	-0.35(-1.03%)
May 14, 2009	33.79	34.12	33.75	33.85	657,024	+0.37(+1.11%)
May 13, 2009	33.60	33.81	33.25	33.48	1,163,702	-0.79(-2.31%)
May 12, 2009	35.19	35.19	33.90	34.27	803,062	-0.53(-1.52%)
May 11, 2009	34.64	35.07	34.28	34.80	744,542	-0.38(-1.08%)
May 08, 2009	34.80	35.20	33.99	35.18	1,109,508	+0.10(+0.29%)
May 07, 2009	37.25	37.36	34.70	35.08	1,923,575	-1.75(-4.75%)
May 06, 2009	36.25	37.09	36.06	36.83	2,085,410	+0.68(+1.88%)
May 05, 2009	36.00	36.30	35.26	36.15	1,723,045	+0.16(+0.44%)
May 04, 2009	34.42	36.05	35.42	35.99	1,069,621	+1.29(+3.72%)
May 01, 2009	33.64	34.95	33.64	34.70	424,198	+1.20(+3.58%)
Apr 30, 2009	34.24	34.74	33.50	33.50	1,022,793	-0.11(-0.33%)
Apr 29, 2009	33.61	34.10	33.25	33.61	722,726	+0.65(+1.97%)
Apr 28, 2009	32.46	33.12	32.46	32.96	607,940	-0.17(-0.51%)
Apr 27, 2009	32.50	33.56	32.35	33.13	787,164	+0.45(+1.38%)
Apr 24, 2009	33.24	33.24	32.52	32.68	538,051	-0.31(-0.94%)
Apr 23, 2009	33.12	33.20	32.53	32.99	510,530	-0.09(-0.27%)
Apr 22, 2009	32.33	33.41	31.99	33.08	903,512	+0.93(+2.89%)
Apr 21, 2009	32.40	32.53	31.81	32.15	990,009	-0.26(-0.80%)
Apr 20, 2009	33.01	33.12	32.25	32.41	616,505	-0.96(-2.88%)
Apr 17, 2009	33.06	33.64	33.06	33.37	787,292	+0.47(+1.43%)
Apr 16, 2009	33.33	33.38	32.71	32.90	1,310,165	-0.43(-1.29%)
Apr 15, 2009	33.77	33.91	32.74	33.33	988,391	-0.44(-1.30%)
Apr 14, 2009	33.98	34.50	33.33	33.77	1,083,241	+0.20(+0.60%)
Apr 13, 2009	33.69	33.88	33.30	33.57	335,265	-0.21(-0.62%)
Apr 09, 2009	33.49	33.81	31.20	33.78	717,390	+0.61(+1.84%)
Apr 08, 2009	33.33	34.84	31.20	33.17	809,514	-0.55(-1.63%)
Apr 07, 2009	34.00	34.84	33.72	33.72	982,065	-0.63(-1.83%)
Apr 06, 2009	34.30	34.84	34.35	34.35	1,662,632	-0.49(-1.41%)
Apr 03, 2009	34.25	34.84	31.20	34.84	1,038,955	+0.76(+2.23%)
Apr 02, 2009	33.50	34.08	32.85	34.08	1,171,581	+1.23(+3.74%)
Apr 01, 2009	32.00	32.85	32.40	32.85	788,276	+0.45(+1.39%)
Mar 31, 2009	31.29	32.40	31.22	32.40	1,251,219	+1.18(+3.78%)
Mar 30, 2009	30.80	32.71	31.20	31.22	11,053,303	-1.10(-3.40%)
Mar 26, 2009	32.00	32.32	31.66	32.32	977,015	+0.66(+2.08%)
Mar 25, 2009	32.51	32.71	31.66	31.66	3,260,852	-1.05(-3.21%)
Mar 24, 2009	32.29	32.71	32.26	32.71	1,254,490	+0.45(+1.39%)
Mar 23, 2009	32.22	32.26	32.09	32.26	852,797	+0.66(+2.09%)
Mar 20, 2009	31.77	31.95	31.60	31.60	856,900	-0.35(-1.10%)
Mar 19, 2009	31.91	31.97	31.69	31.95	1,200,489	-0.02(-0.06%)
Mar 18, 2009	31.57	31.97	31.78	31.97	1,062,640	+0.16(+0.50%)
Mar 17, 2009	31.00	31.81	30.95	31.81	1,289,455	+0.86(+2.78%)
Mar 16, 2009	31.17	31.86	30.57	30.95	1,065,381	+0.38(+1.24%)
Mar 13, 2009	30.83	31.14	30.43	30.57	1,108,319	-0.52(-1.67%)
Mar 12, 2009	30.47	31.45	29.91	31.09	886,213	+0.82(+2.71%)
Mar 11, 2009	30.66	31.11	30.26	30.27	937,461	-0.36(-1.18%)
Mar 10, 2009	29.59	30.64	29.17	30.63	1,623,642	+1.74(+6.02%)
Mar 09, 2009	28.84	29.29	28.65	28.89	1,036,686	-0.31(-1.06%)
Mar 06, 2009	29.75	30.14	28.60	29.20	1,253,224	-0.20(-0.68%)
Mar 05, 2009	29.62	30.15	28.93	29.40	1,906,688	-0.78(-2.58%)
Mar 04, 2009	30.09	30.82	30.09	30.18	1,308,280	+0.09(+0.30%)

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.