Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.66	36.82	34.66	36.09	394,294	+1.45(+4.18%)
May 28, 2009	33.93	35.02	33.42	34.64	326,973	+0.78(+2.30%)
May 27, 2009	33.78	34.68	33.78	33.87	515,632	-0.14(-0.43%)
May 26, 2009	32.61	34.02	32.26	34.01	263,854	+1.19(+3.64%)
May 22, 2009	33.30	33.50	32.82	32.82	147,380	-0.16(-0.49%)
May 21, 2009	33.48	34.18	32.57	32.98	236,988	-0.63(-1.88%)
May 20, 2009	33.34	34.59	33.27	33.61	401,962	+0.45(+1.36%)
May 19, 2009	33.71	34.17	33.07	33.16	742,278	-0.66(-1.95%)
May 18, 2009	33.63	34.32	33.33	33.82	309,203	+0.20(+0.59%)
May 15, 2009	34.07	34.64	33.40	33.62	321,407	-0.51(-1.48%)
May 14, 2009	33.79	34.31	33.26	34.13	362,188	+0.20(+0.59%)
May 13, 2009	34.93	34.93	33.78	33.93	348,368	-1.80(-5.04%)
May 12, 2009	36.40	36.51	34.03	35.73	657,603	-1.38(-3.71%)
May 11, 2009	36.82	37.70	35.89	37.11	1,244,964	+3.03(+8.90%)
May 08, 2009	33.64	35.02	33.55	34.07	444,636	+0.86(+2.59%)
May 07, 2009	33.20	33.41	32.76	33.21	290,859	+0.49(+1.49%)
May 06, 2009	33.11	33.21	32.15	32.73	363,941	+0.10(+0.30%)
May 05, 2009	33.19	33.56	32.37	32.63	325,331	-0.92(-2.75%)
May 04, 2009	32.26	33.70	32.26	33.55	464,400	+1.53(+4.78%)
May 01, 2009	31.85	32.26	31.56	32.02	347,520	+0.17(+0.54%)
Apr 30, 2009	30.63	32.08	30.47	31.85	608,664	+1.22(+3.99%)
Apr 29, 2009	29.20	30.66	29.20	30.63	377,415	+1.74(+6.01%)
Apr 28, 2009	28.04	29.54	27.89	28.89	331,920	+0.61(+2.14%)
Apr 27, 2009	28.25	28.77	28.09	28.28	138,961	-0.39(-1.36%)
Apr 24, 2009	28.68	28.95	28.44	28.67	239,927	+0.41(+1.44%)
Apr 23, 2009	28.08	28.76	27.87	28.27	261,420	+0.28(+1.00%)
Apr 22, 2009	27.96	28.67	27.80	27.98	247,929	-0.35(-1.25%)
Apr 21, 2009	27.70	28.45	27.60	28.34	248,956	+0.59(+2.12%)
Apr 20, 2009	28.26	28.50	27.55	27.75	320,397	-0.72(-2.54%)
Apr 17, 2009	29.04	29.63	28.43	28.47	340,755	-0.63(-2.18%)
Apr 16, 2009	28.59	29.22	28.05	29.11	304,468	+0.98(+3.47%)
Apr 15, 2009	27.15	28.18	26.95	28.13	297,969	+0.76(+2.78%)
Apr 14, 2009	27.53	27.89	27.14	27.37	234,412	-0.41(-1.47%)
Apr 13, 2009	28.20	28.23	27.03	27.78	228,866	-0.60(-2.10%)
Apr 09, 2009	27.56	28.49	27.38	28.37	351,026	+1.38(+5.09%)
Apr 08, 2009	25.72	27.02	25.66	27.00	266,793	+1.42(+5.55%)
Apr 07, 2009	25.69	25.87	25.33	25.58	288,970	-0.44(-1.70%)
Apr 06, 2009	25.84	26.19	25.70	26.02	317,758	+0.01(+0.03%)
Apr 03, 2009	25.93	26.42	25.09	26.01	335,999	+0.17(+0.67%)
Apr 02, 2009	25.34	26.38	25.34	25.84	379,500	+0.94(+3.78%)
Apr 01, 2009	24.65	25.07	24.29	24.90	301,119	+0.05(+0.22%)
Mar 31, 2009	24.76	25.45	24.54	24.85	234,958	+0.50(+2.04%)
Mar 30, 2009	24.65	24.78	23.86	24.35	301,502	-1.11(-4.37%)
Mar 26, 2009	24.92	25.56	24.59	25.46	264,549	+0.90(+3.65%)
Mar 25, 2009	24.66	25.30	23.94	24.56	213,259	+0.12(+0.48%)
Mar 24, 2009	25.18	25.34	24.17	24.45	340,844	-1.04(-4.08%)
Mar 23, 2009	24.97	25.49	24.88	25.49	199,318	+1.48(+6.18%)
Mar 20, 2009	24.93	24.98	23.98	24.00	397,540	-0.86(-3.44%)
Mar 19, 2009	24.34	25.04	24.15	24.86	286,013	+0.57(+2.37%)
Mar 18, 2009	23.73	24.30	23.07	24.28	484,657	+0.57(+2.40%)
Mar 17, 2009	23.51	23.71	22.70	23.71	486,728	+0.27(+1.16%)
Mar 16, 2009	23.03	24.27	23.01	23.44	440,835	+0.46(+2.01%)
Mar 13, 2009	23.02	23.10	22.19	22.98	0	+0.24(+1.03%)
Mar 12, 2009	22.12	22.93	21.88	22.75	538,632	+0.57(+2.57%)
Mar 11, 2009	22.44	22.79	21.75	22.18	322,839	-0.21(-0.93%)
Mar 10, 2009	21.39	22.66	21.39	22.38	438,118	+1.52(+7.29%)
Mar 09, 2009	20.72	21.94	20.69	20.86	216,731	-0.21(-0.99%)
Mar 06, 2009	21.18	22.23	20.67	21.07	0	-0.12(-0.55%)
Mar 05, 2009	21.63	21.80	20.84	21.19	163,674	-0.74(-3.38%)
Mar 04, 2009	21.28	22.32	21.28	21.93	597,382	+0.65(+3.06%)

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.