Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.06	32.06	31.10	31.80	3,908,258	-0.23(-0.71%)
May 28, 2009	31.77	32.27	31.57	32.03	4,262,179	-0.02(-0.06%)
May 27, 2009	32.47	32.72	32.03	32.05	3,173,589	-0.67(-2.06%)
May 26, 2009	31.82	33.15	31.82	32.72	4,107,526	+0.65(+2.02%)
May 22, 2009	32.31	32.51	32.00	32.07	2,327,180	-0.07(-0.23%)
May 21, 2009	32.49	32.77	31.93	32.15	4,869,577	-0.69(-2.09%)
May 20, 2009	32.56	33.14	32.46	32.84	4,527,526	+0.59(+1.82%)
May 19, 2009	31.80	32.56	31.49	32.25	4,392,402	+0.39(+1.24%)
May 18, 2009	30.89	31.95	30.88	31.85	5,824,860	-0.26(-0.81%)
May 15, 2009	32.49	32.64	31.99	32.11	2,972,382	-0.49(-1.52%)
May 14, 2009	32.42	32.71	32.31	32.61	2,690,035	+0.30(+0.93%)
May 13, 2009	32.52	32.57	31.98	32.31	2,839,406	-0.68(-2.06%)
May 12, 2009	33.00	33.16	32.33	32.99	3,176,879	+0.07(+0.22%)
May 11, 2009	33.30	33.46	32.73	32.92	2,191,083	-0.83(-2.47%)
May 08, 2009	32.84	33.75	32.83	33.75	3,549,084	+1.14(+3.48%)
May 07, 2009	33.56	33.56	32.28	32.61	4,455,898	-0.91(-2.73%)
May 06, 2009	33.66	33.89	33.21	33.53	3,031,768	+0.17(+0.52%)
May 05, 2009	33.34	33.52	33.12	33.36	2,223,803	-0.02(-0.06%)
May 04, 2009	32.87	33.39	32.75	33.38	2,563,985	+0.43(+1.30%)
May 01, 2009	32.28	32.95	32.22	32.95	2,807,461	+0.66(+2.05%)
Apr 30, 2009	32.67	33.07	31.97	32.29	4,284,458	-0.19(-0.58%)
Apr 29, 2009	32.36	32.61	32.24	32.47	5,075,725	+0.24(+0.75%)
Apr 28, 2009	32.32	32.90	31.95	32.23	3,692,324	-0.35(-1.07%)
Apr 27, 2009	32.38	33.18	32.15	32.58	3,878,199	-0.05(-0.14%)
Apr 24, 2009	32.72	33.12	32.29	32.63	3,131,869	-0.01(-0.02%)
Apr 23, 2009	32.07	32.67	31.93	32.63	3,408,035	+0.73(+2.28%)
Apr 22, 2009	31.79	32.69	31.49	31.91	3,844,817	+0.01(+0.04%)
Apr 21, 2009	31.31	32.02	31.20	31.89	5,133,209	+0.51(+1.62%)
Apr 20, 2009	31.52	32.01	31.05	31.39	3,706,338	-0.54(-1.69%)
Apr 17, 2009	31.62	32.22	31.35	31.93	5,512,450	+0.41(+1.31%)
Apr 16, 2009	30.56	31.62	30.29	31.51	2,780,143	+1.06(+3.49%)
Apr 15, 2009	30.18	31.59	30.05	30.45	2,612,734	+0.43(+1.45%)
Apr 14, 2009	29.86	30.25	29.48	30.02	2,767,820	-0.04(-0.13%)
Apr 13, 2009	29.94	30.34	29.42	30.06	2,661,728	+0.18(+0.60%)
Apr 09, 2009	30.99	30.99	29.82	29.88	5,952,172	-0.21(-0.71%)
Apr 08, 2009	30.66	30.87	29.87	30.09	5,908,742	-0.52(-1.70%)
Apr 07, 2009	31.59	32.21	30.61	30.61	6,359,669	-1.40(-4.38%)
Apr 06, 2009	29.18	32.06	29.05	32.01	8,306,820	+2.64(+9.00%)
Apr 03, 2009	30.46	30.76	29.06	29.37	6,742,802	-1.12(-3.68%)
Apr 02, 2009	30.39	31.07	30.16	30.49	4,512,876	+0.69(+2.33%)
Apr 01, 2009	28.74	30.02	28.55	29.80	4,502,067	+0.65(+2.25%)
Mar 31, 2009	29.33	29.84	28.98	29.14	4,502,702	+0.10(+0.35%)
Mar 30, 2009	29.46	29.74	28.74	29.04	4,218,906	-1.50(-4.90%)
Mar 26, 2009	29.07	30.56	28.96	30.54	5,142,845	+1.52(+5.25%)
Mar 25, 2009	28.21	29.18	28.12	29.02	8,280,109	+0.82(+2.91%)
Mar 24, 2009	27.07	28.67	27.07	28.19	6,734,436	+0.89(+3.28%)
Mar 23, 2009	26.90	27.30	26.76	27.30	6,323,117	+1.71(+6.68%)
Mar 20, 2009	25.82	26.30	25.45	25.59	5,874,786	-0.27(-1.04%)
Mar 19, 2009	26.22	26.24	25.65	25.86	3,104,013	-0.07(-0.25%)
Mar 18, 2009	25.54	26.24	24.80	25.92	4,575,872	+0.29(+1.12%)
Mar 17, 2009	25.67	25.67	24.92	25.64	4,716,851	+0.09(+0.37%)
Mar 16, 2009	24.47	26.14	24.47	25.54	5,557,737	+1.12(+4.59%)
Mar 13, 2009	24.49	24.63	23.80	24.42	0	+0.08(+0.33%)
Mar 12, 2009	23.33	24.41	23.04	24.34	3,866,492	+1.02(+4.38%)
Mar 11, 2009	24.00	24.15	23.11	23.32	4,348,883	-0.48(-2.02%)
Mar 10, 2009	23.36	23.88	22.86	23.80	5,479,802	+0.86(+3.76%)
Mar 09, 2009	23.19	23.77	22.78	22.94	4,818,388	-0.13(-0.55%)
Mar 06, 2009	23.52	23.90	22.58	23.07	0	-0.30(-1.29%)
Mar 05, 2009	23.84	23.86	23.19	23.37	5,898,038	-0.89(-3.69%)
Mar 04, 2009	23.70	24.59	23.70	24.26	6,269,748	+0.59(+2.48%)

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.