Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.72	31.32	29.76	30.84	60,832	+0.39(+1.28%)
May 28, 2009	29.87	31.16	28.28	30.45	45,484	+0.97(+3.29%)
May 27, 2009	30.93	31.38	29.32	29.48	28,741	-1.81(-5.78%)
May 26, 2009	27.60	31.33	27.60	31.29	83,089	+3.43(+12.31%)
May 22, 2009	28.49	29.59	27.51	27.86	69,018	-0.32(-1.14%)
May 21, 2009	31.14	32.50	28.11	28.18	80,083	-3.38(-10.71%)
May 20, 2009	34.00	34.00	31.01	31.56	66,951	-1.56(-4.71%)
May 19, 2009	33.30	34.83	32.99	33.12	58,467	-0.29(-0.87%)
May 18, 2009	31.91	33.41	30.71	33.41	68,020	+2.29(+7.36%)
May 15, 2009	30.20	31.92	29.31	31.12	97,967	+1.02(+3.39%)
May 14, 2009	30.24	30.72	29.54	30.10	87,333	+0.13(+0.43%)
May 13, 2009	29.01	30.30	28.53	29.97	53,623	+0.46(+1.56%)
May 12, 2009	26.70	29.64	24.85	29.51	74,575	+3.10(+11.74%)
May 11, 2009	24.64	26.60	24.31	26.41	56,177	+1.03(+4.06%)
May 08, 2009	23.41	25.55	22.51	25.38	53,585	+2.48(+10.83%)
May 07, 2009	26.63	26.65	21.18	22.90	59,258	-3.44(-13.06%)
May 06, 2009	26.89	27.77	25.14	26.34	46,060	-0.26(-0.98%)
May 05, 2009	26.71	27.09	25.32	26.60	52,939	-0.10(-0.37%)
May 04, 2009	26.63	27.47	24.51	26.70	77,410	+1.57(+6.25%)
May 01, 2009	23.34	25.23	23.34	25.13	69,466	+1.78(+7.62%)
Apr 30, 2009	24.62	25.51	23.21	23.35	39,008	-1.07(-4.38%)
Apr 29, 2009	23.94	25.47	23.85	24.42	33,352	+0.67(+2.82%)
Apr 28, 2009	23.18	24.56	23.18	23.75	32,435	+0.20(+0.85%)
Apr 27, 2009	24.05	24.71	22.35	23.55	34,116	-0.58(-2.40%)
Apr 24, 2009	22.99	24.76	22.10	24.13	42,274	+1.75(+7.82%)
Apr 23, 2009	24.07	24.07	21.64	22.38	42,624	-1.73(-7.18%)
Apr 22, 2009	24.43	26.09	23.87	24.11	53,440	-0.90(-3.60%)
Apr 21, 2009	22.47	25.19	22.03	25.01	49,674	+2.36(+10.42%)
Apr 20, 2009	24.53	25.19	22.64	22.65	36,274	-2.66(-10.51%)
Apr 17, 2009	25.62	25.62	24.68	25.31	42,796	-0.17(-0.67%)
Apr 16, 2009	24.00	25.69	23.88	25.48	78,500	+1.48(+6.17%)
Apr 15, 2009	23.88	24.27	23.25	24.00	64,616	-0.16(-0.66%)
Apr 14, 2009	25.37	25.52	24.11	24.16	54,594	-1.80(-6.93%)
Apr 13, 2009	26.45	26.97	24.98	25.96	58,272	-1.11(-4.10%)
Apr 09, 2009	23.91	27.32	23.14	27.07	87,365	+3.70(+15.83%)
Apr 08, 2009	23.49	23.82	22.37	23.37	58,040	+0.59(+2.59%)
Apr 07, 2009	23.59	24.13	22.62	22.78	40,194	-1.17(-4.89%)
Apr 06, 2009	24.73	24.97	23.05	23.95	45,327	-1.13(-4.51%)
Apr 03, 2009	25.96	25.96	24.27	25.08	43,841	-0.98(-3.76%)
Apr 02, 2009	22.52	26.45	22.42	26.06	89,172	+4.24(+19.43%)
Apr 01, 2009	20.93	21.84	19.75	21.82	34,686	+0.46(+2.15%)
Mar 31, 2009	21.26	22.18	20.60	21.36	81,460	+0.49(+2.35%)
Mar 30, 2009	20.34	21.37	20.00	20.87	28,298	-0.93(-4.27%)
Mar 26, 2009	19.84	21.80	19.55	21.80	45,086	+2.25(+11.51%)
Mar 25, 2009	18.86	19.75	17.90	19.55	56,460	+0.94(+5.05%)
Mar 24, 2009	19.31	19.37	18.36	18.61	37,898	-1.12(-5.68%)
Mar 23, 2009	17.98	19.74	17.23	19.73	59,135	+2.67(+15.65%)
Mar 20, 2009	17.65	18.59	17.05	17.06	92,217	-0.44(-2.51%)
Mar 19, 2009	16.84	17.50	15.74	17.50	186,728	+0.89(+5.36%)
Mar 18, 2009	16.23	16.84	15.89	16.61	60,782	+0.33(+2.03%)
Mar 17, 2009	14.27	16.46	13.99	16.28	59,751	+1.96(+13.69%)
Mar 16, 2009	15.75	15.94	13.72	14.32	32,156	-1.23(-7.91%)
Mar 13, 2009	15.41	15.63	14.63	15.55	60,151	+0.56(+3.74%)
Mar 12, 2009	14.00	15.45	13.54	14.99	46,310	+0.94(+6.69%)
Mar 11, 2009	14.40	14.95	14.04	14.05	32,502	-0.19(-1.33%)
Mar 10, 2009	12.88	14.63	12.88	14.24	38,299	+1.71(+13.65%)
Mar 09, 2009	13.08	13.44	12.27	12.53	38,516	-0.85(-6.35%)
Mar 06, 2009	12.26	13.48	11.29	13.38	56,379	+1.29(+10.67%)
Mar 05, 2009	12.90	13.08	11.74	12.09	53,891	-1.25(-9.37%)
Mar 04, 2009	12.61	13.69	12.21	13.34	20,249	+1.17(+9.61%)

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.