Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.60	31.96	30.30	31.96	18,033	+0.91(+2.94%)
May 28, 2009	30.81	31.04	28.86	31.04	12,377	+0.77(+2.53%)
May 27, 2009	31.19	32.13	30.19	30.28	11,463	-1.21(-3.84%)
May 26, 2009	28.57	31.75	28.04	31.48	17,580	+2.92(+10.22%)
May 22, 2009	29.13	29.13	28.04	28.57	16,214	-0.18(-0.62%)
May 21, 2009	29.27	30.39	28.74	28.74	15,353	-1.47(-4.88%)
May 20, 2009	30.66	31.25	30.13	30.22	7,946	-0.44(-1.44%)
May 19, 2009	30.39	30.98	29.95	30.66	6,416	-0.09(-0.29%)
May 18, 2009	29.83	31.04	29.77	30.75	17,264	+0.83(+2.76%)
May 15, 2009	32.52	32.60	29.80	29.92	13,230	-2.65(-8.14%)
May 14, 2009	30.54	33.40	29.92	32.57	15,788	+2.42(+8.02%)
May 13, 2009	32.84	32.84	30.01	30.16	15,977	-2.65(-8.09%)
May 12, 2009	33.61	33.84	32.10	32.81	14,911	-0.44(-1.33%)
May 11, 2009	29.69	33.25	28.06	33.25	22,087	+4.07(+13.94%)
May 08, 2009	30.69	30.69	29.18	29.18	21,547	-0.97(-3.23%)
May 07, 2009	32.49	32.49	30.10	30.16	20,740	-1.36(-4.30%)
May 06, 2009	33.13	33.25	30.95	31.51	15,456	-1.12(-3.43%)
May 05, 2009	32.87	33.02	31.31	32.63	18,296	+0.12(+0.36%)
May 04, 2009	33.05	33.08	32.13	32.52	13,627	+1.47(+4.75%)
May 01, 2009	31.40	31.51	29.69	31.04	27,365	-0.32(-1.03%)
Apr 30, 2009	31.25	31.99	30.84	31.37	13,431	-0.12(-0.37%)
Apr 29, 2009	32.34	32.34	30.98	31.48	14,028	-0.88(-2.73%)
Apr 28, 2009	32.87	33.61	32.37	32.37	5,223	-1.24(-3.68%)
Apr 27, 2009	34.52	34.52	32.66	33.61	6,702	-0.91(-2.65%)
Apr 24, 2009	34.87	38.88	34.52	34.52	16,437	+0.09(+0.26%)
Apr 23, 2009	33.58	35.61	32.78	34.43	15,209	+1.00(+3.00%)
Apr 22, 2009	30.10	34.90	30.10	33.43	8,726	+2.89(+9.46%)
Apr 21, 2009	29.95	31.84	29.48	30.54	5,953	+0.29(+0.97%)
Apr 20, 2009	32.96	32.96	29.89	30.25	18,572	-3.15(-9.44%)
Apr 17, 2009	32.43	33.40	31.25	33.40	32,192	+0.77(+2.35%)
Apr 16, 2009	31.57	32.96	31.57	32.63	12,213	+1.65(+5.33%)
Apr 15, 2009	30.95	31.54	29.66	30.98	8,430	-0.18(-0.57%)
Apr 14, 2009	31.34	32.37	30.51	31.16	15,306	-0.53(-1.67%)
Apr 13, 2009	31.60	32.13	29.95	31.69	11,940	-0.03(-0.09%)
Apr 09, 2009	30.54	32.34	30.54	31.72	7,033	+1.83(+6.11%)
Apr 08, 2009	29.01	29.92	29.01	29.89	9,433	+1.18(+4.11%)
Apr 07, 2009	28.74	29.21	28.51	28.71	14,749	-0.18(-0.61%)
Apr 06, 2009	29.30	29.33	28.33	28.89	18,304	-0.44(-1.51%)
Apr 03, 2009	28.33	29.51	27.68	29.33	26,357	+0.47(+1.63%)
Apr 02, 2009	28.21	30.42	27.83	28.86	12,501	+1.47(+5.38%)
Apr 01, 2009	27.12	27.62	26.24	27.39	7,343	-0.27(-0.96%)
Mar 31, 2009	27.21	29.60	26.65	27.65	14,026	+1.39(+5.28%)
Mar 30, 2009	27.06	27.06	25.47	26.27	12,751	-2.68(-9.27%)
Mar 26, 2009	25.77	28.95	25.65	28.95	17,477	+3.39(+13.26%)
Mar 25, 2009	27.09	27.42	25.47	25.56	9,830	-1.27(-4.73%)
Mar 24, 2009	27.24	27.98	26.38	26.83	24,074	-0.77(-2.78%)
Mar 23, 2009	27.24	27.71	26.97	27.59	11,783	+1.41(+5.41%)
Mar 20, 2009	27.98	27.98	24.94	26.18	35,535	-1.56(-5.63%)
Mar 19, 2009	26.83	28.21	26.47	27.74	36,847	+1.68(+6.45%)
Mar 18, 2009	25.85	26.68	24.56	26.06	29,609	+0.56(+2.20%)
Mar 17, 2009	24.00	26.91	23.47	25.50	34,484	+1.42(+5.88%)
Mar 16, 2009	26.59	26.59	22.52	24.08	44,956	-2.51(-9.42%)
Mar 13, 2009	27.42	28.95	26.35	26.59	0	-0.41(-1.53%)
Mar 12, 2009	23.55	27.39	23.11	27.00	59,835	+3.57(+15.22%)
Mar 11, 2009	24.32	24.32	23.02	23.44	105,161	-0.15(-0.63%)
Mar 10, 2009	23.67	24.47	22.91	23.58	93,824	+0.50(+2.17%)
Mar 09, 2009	25.12	26.47	22.14	23.08	33,368	-3.04(-11.63%)
Mar 06, 2009	28.45	28.45	24.88	26.12	0	-1.77(-6.34%)
Mar 05, 2009	31.07	31.28	27.56	27.89	31,780	-3.12(-10.08%)
Mar 04, 2009	31.25	31.84	30.19	31.01	36,726	-3.01(-8.84%)

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.