Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.60	34.86	34.37	34.86	96,989	+0.52(+1.50%)
May 28, 2009	34.29	34.52	33.70	34.34	82,358	+0.29(+0.85%)
May 27, 2009	34.41	34.86	34.04	34.05	117,264	-0.42(-1.21%)
May 26, 2009	33.05	34.50	33.05	34.47	299,503	+1.07(+3.20%)
May 22, 2009	33.53	33.76	33.18	33.40	132,346	-0.02(-0.05%)
May 21, 2009	33.76	33.84	33.11	33.42	206,234	-0.77(-2.25%)
May 20, 2009	34.60	35.22	34.15	34.19	134,287	-0.15(-0.45%)
May 19, 2009	34.15	34.72	34.00	34.34	228,025	+0.19(+0.55%)
May 18, 2009	33.51	34.19	33.31	34.16	214,601	+0.98(+2.96%)
May 15, 2009	33.28	33.71	33.03	33.17	257,775	-0.15(-0.44%)
May 14, 2009	32.97	33.61	32.87	33.32	202,813	+0.34(+1.02%)
May 13, 2009	33.73	33.73	32.87	32.99	267,397	-1.13(-3.32%)
May 12, 2009	34.47	34.78	33.59	34.12	226,277	-0.29(-0.84%)
May 11, 2009	35.13	35.13	33.99	34.41	315,167	-0.43(-1.22%)
May 08, 2009	34.66	34.99	34.21	34.83	323,678	+0.75(+2.21%)
May 07, 2009	35.39	35.39	33.85	34.08	336,377	-0.73(-2.11%)
May 06, 2009	35.29	35.29	34.31	34.81	401,637	+0.05(+0.16%)
May 05, 2009	34.65	34.88	34.33	34.76	2,017,290	-0.10(-0.29%)
May 04, 2009	33.97	34.86	33.92	34.86	444,636	+1.29(+3.83%)
May 01, 2009	33.21	33.82	33.16	33.57	326,159	+0.22(+0.65%)
Apr 30, 2009	33.92	34.15	33.23	33.36	629,535	+0.12(+0.35%)
Apr 29, 2009	32.90	33.62	32.73	33.24	393,738	+0.82(+2.54%)
Apr 28, 2009	32.21	32.77	32.06	32.42	504,222	-0.09(-0.27%)
Apr 27, 2009	32.27	33.04	32.25	32.51	184,017	-0.38(-1.16%)
Apr 24, 2009	32.61	33.13	32.23	32.89	570,787	+0.66(+2.05%)
Apr 23, 2009	32.21	32.33	31.65	32.23	526,883	+0.08(+0.25%)
Apr 22, 2009	31.57	32.87	31.57	32.14	515,632	+0.24(+0.77%)
Apr 21, 2009	31.18	31.94	31.17	31.90	390,191	+0.53(+1.67%)
Apr 20, 2009	32.30	32.30	31.35	31.37	155,814	-1.41(-4.31%)
Apr 17, 2009	32.56	32.93	32.34	32.79	281,137	+0.27(+0.84%)
Apr 16, 2009	32.21	32.72	31.82	32.51	1,448,223	+0.73(+2.31%)
Apr 15, 2009	31.52	31.84	31.30	31.78	839,281	+0.14(+0.43%)
Apr 14, 2009	31.73	32.22	31.56	31.65	285,978	-0.41(-1.27%)
Apr 13, 2009	31.94	32.22	31.53	32.05	153,287	-0.11(-0.34%)
Apr 09, 2009	31.76	32.16	31.59	32.16	79,426	+1.23(+3.98%)
Apr 08, 2009	30.64	30.94	30.33	30.93	192,777	+0.55(+1.82%)
Apr 07, 2009	30.84	30.88	30.31	30.38	128,633	-1.00(-3.20%)
Apr 06, 2009	31.35	31.40	30.88	31.38	82,873	-0.23(-0.72%)
Apr 03, 2009	31.36	31.66	31.03	31.61	167,177	+0.34(+1.07%)
Apr 02, 2009	30.90	31.75	30.83	31.27	227,935	+1.20(+4.00%)
Apr 01, 2009	29.20	30.10	29.09	30.07	112,789	+0.49(+1.65%)
Mar 31, 2009	29.85	30.27	29.50	29.58	67,432	+0.08(+0.28%)
Mar 30, 2009	29.76	29.78	29.10	29.50	122,060	-1.58(-5.07%)
Mar 26, 2009	30.48	31.11	30.31	31.08	302,715	+1.06(+3.53%)
Mar 25, 2009	29.92	30.59	29.18	30.02	414,882	+0.24(+0.82%)
Mar 24, 2009	30.02	30.30	29.77	29.77	685,321	-0.62(-2.06%)
Mar 23, 2009	29.58	30.40	29.54	30.40	294,179	+1.79(+6.27%)
Mar 20, 2009	29.55	29.61	28.46	28.60	374,193	-0.84(-2.86%)
Mar 19, 2009	29.96	29.96	29.39	29.45	623,310	-0.02(-0.06%)
Mar 18, 2009	28.79	29.83	28.42	29.46	316,309	+0.62(+2.17%)
Mar 17, 2009	28.02	28.84	27.75	28.84	171,822	+0.85(+3.05%)
Mar 16, 2009	28.56	28.67	27.94	27.99	209,184	-0.32(-1.13%)
Mar 13, 2009	28.40	28.41	27.88	28.30	0	+0.13(+0.45%)
Mar 12, 2009	27.13	28.26	26.76	28.18	186,324	+1.14(+4.22%)
Mar 11, 2009	27.17	27.51	26.75	27.04	309,101	+0.14(+0.50%)
Mar 10, 2009	25.87	26.91	25.87	26.90	188,243	+1.55(+6.11%)
Mar 09, 2009	25.40	26.11	25.25	25.35	279,317	-0.33(-1.27%)
Mar 06, 2009	25.88	26.26	25.05	25.68	0	-0.03(-0.11%)
Mar 05, 2009	26.19	26.48	25.67	25.71	188,270	-1.01(-3.76%)
Mar 04, 2009	26.22	27.14	26.09	26.71	214,932	+0.98(+3.80%)

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.