Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.34	34.71	33.95	34.71	4,416,367	+0.58(+1.69%)
May 28, 2009	33.84	34.19	33.36	34.13	4,510,791	+0.56(+1.68%)
May 27, 2009	34.40	34.45	33.52	33.57	4,355,859	-0.69(-2.02%)
May 26, 2009	33.23	34.36	33.16	34.26	3,732,944	+0.81(+2.42%)
May 22, 2009	33.61	33.82	33.39	33.45	3,337,730	-0.12(-0.37%)
May 21, 2009	33.58	33.74	33.16	33.57	5,486,079	-0.45(-1.32%)
May 20, 2009	34.68	34.96	33.94	34.02	4,338,882	-0.28(-0.82%)
May 19, 2009	34.47	34.74	34.27	34.30	3,364,077	-0.12(-0.34%)
May 18, 2009	33.70	34.48	33.67	34.42	4,717,679	+1.11(+3.34%)
May 15, 2009	33.72	33.88	33.08	33.31	3,609,281	-0.38(-1.11%)
May 14, 2009	33.36	33.96	33.23	33.68	4,611,884	+0.32(+0.97%)
May 13, 2009	33.80	34.00	33.31	33.36	3,781,893	-0.94(-2.74%)
May 12, 2009	34.78	34.82	33.89	34.30	3,968,812	-0.33(-0.96%)
May 11, 2009	35.05	35.05	34.50	34.63	4,058,700	-0.95(-2.68%)
May 08, 2009	34.82	35.58	34.74	35.58	4,574,774	+1.19(+3.46%)
May 07, 2009	35.31	35.40	34.16	34.39	4,502,635	-0.40(-1.16%)
May 06, 2009	34.45	34.87	34.11	34.79	3,639,866	+0.82(+2.40%)
May 05, 2009	33.97	34.15	33.67	33.98	3,699,005	-0.12(-0.36%)
May 04, 2009	33.67	34.12	33.61	34.10	3,470,767	+1.37(+4.19%)
May 01, 2009	32.48	32.83	32.33	32.73	2,396,073	+0.20(+0.62%)
Apr 30, 2009	33.03	33.13	32.42	32.53	3,346,669	-0.10(-0.31%)
Apr 29, 2009	32.16	32.92	32.12	32.63	4,090,036	+0.79(+2.49%)
Apr 28, 2009	31.52	32.25	31.47	31.83	4,318,251	-0.04(-0.11%)
Apr 27, 2009	31.88	32.33	31.73	31.87	3,897,544	-0.42(-1.30%)
Apr 24, 2009	31.99	32.54	31.87	32.29	4,187,288	+0.58(+1.82%)
Apr 23, 2009	31.54	31.81	31.10	31.71	4,106,387	+0.35(+1.10%)
Apr 22, 2009	31.39	32.17	31.31	31.37	6,250,930	-0.36(-1.14%)
Apr 21, 2009	30.67	31.76	30.55	31.73	5,697,600	+0.85(+2.76%)
Apr 20, 2009	32.01	32.07	30.87	30.87	6,105,646	-1.79(-5.48%)
Apr 17, 2009	32.46	32.92	32.20	32.66	3,806,708	+0.28(+0.87%)
Apr 16, 2009	32.19	32.61	31.63	32.38	3,697,105	+0.40(+1.24%)
Apr 15, 2009	31.16	31.99	31.08	31.99	3,063,921	+0.72(+2.31%)
Apr 14, 2009	31.86	32.12	31.26	31.26	3,835,912	-0.95(-2.94%)
Apr 13, 2009	31.58	32.44	31.52	32.21	4,097,356	+0.14(+0.45%)
Apr 09, 2009	31.44	32.07	31.28	32.07	4,192,214	+1.70(+5.58%)
Apr 08, 2009	30.38	30.58	30.07	30.37	3,129,335	+0.22(+0.74%)
Apr 07, 2009	30.43	30.60	30.15	30.15	3,715,417	-0.77(-2.50%)
Apr 06, 2009	30.90	31.08	30.51	30.92	3,189,157	-0.30(-0.97%)
Apr 03, 2009	30.83	31.24	30.53	31.22	4,441,361	+0.42(+1.36%)
Apr 02, 2009	30.82	31.24	30.63	30.80	5,390,175	+0.88(+2.94%)
Apr 01, 2009	28.93	30.09	28.82	29.92	3,988,346	+0.51(+1.74%)
Mar 31, 2009	29.28	29.84	29.06	29.41	5,480,412	+0.40(+1.39%)
Mar 30, 2009	29.51	29.55	28.70	29.01	6,205,316	-1.83(-5.94%)
Mar 26, 2009	30.51	30.86	30.10	30.84	4,335,739	+0.68(+2.25%)
Mar 25, 2009	30.11	30.68	29.23	30.16	5,522,501	+0.48(+1.60%)
Mar 24, 2009	30.14	30.60	29.68	29.68	3,829,727	-1.08(-3.52%)
Mar 23, 2009	29.74	30.80	29.70	30.77	4,489,143	+2.22(+7.76%)
Mar 20, 2009	29.32	29.44	28.44	28.55	5,205,939	-0.99(-3.35%)
Mar 19, 2009	30.32	30.33	29.15	29.54	5,128,282	-0.32(-1.06%)
Mar 18, 2009	28.84	30.16	28.49	29.86	5,409,379	+0.96(+3.32%)
Mar 17, 2009	28.05	28.96	27.72	28.90	5,236,076	+0.87(+3.12%)
Mar 16, 2009	28.49	28.94	27.94	28.02	6,308,783	-0.01(-0.05%)
Mar 13, 2009	28.10	28.24	27.50	28.04	0	+0.17(+0.60%)
Mar 12, 2009	26.45	27.89	26.27	27.87	5,221,027	+1.44(+5.46%)
Mar 11, 2009	26.74	27.04	26.16	26.43	5,472,382	+0.01(+0.03%)
Mar 10, 2009	25.19	26.44	25.19	26.42	6,901,983	+1.75(+7.08%)
Mar 09, 2009	24.43	25.36	24.43	24.68	7,184,332	-0.16(-0.64%)
Mar 06, 2009	25.15	25.54	24.19	24.83	0	-0.04(-0.14%)
Mar 05, 2009	25.45	25.69	24.79	24.87	3,934,722	-1.16(-4.46%)
Mar 04, 2009	25.97	26.52	25.59	26.03	4,919,796	+0.13(+0.50%)

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.