Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	37.16	38.70	37.14	38.05	9,180,090	+1.78(+4.92%)
May 28, 2009	34.98	36.47	34.67	36.26	7,521,884	+2.15(+6.29%)
May 27, 2009	35.54	35.54	34.05	34.12	6,342,590	-1.16(-3.28%)
May 26, 2009	34.36	35.42	33.98	35.27	5,164,886	-0.28(-0.80%)
May 22, 2009	35.82	36.21	35.45	35.56	5,193,885	+0.31(+0.89%)
May 21, 2009	34.65	35.61	33.95	35.24	6,794,941	+0.50(+1.43%)
May 20, 2009	33.45	35.10	33.40	34.74	7,857,170	+1.97(+6.02%)
May 19, 2009	32.60	33.41	32.07	32.77	5,456,332	+0.38(+1.18%)
May 18, 2009	32.48	32.48	31.01	32.39	4,233,694	+0.18(+0.57%)
May 15, 2009	33.13	33.42	31.74	32.20	5,028,148	-0.73(-2.20%)
May 14, 2009	32.54	33.28	31.46	32.93	5,994,028	+0.66(+2.06%)
May 13, 2009	31.10	32.91	31.10	32.27	10,780,403	+0.63(+1.98%)
May 12, 2009	30.40	31.82	29.90	31.64	8,264,319	+1.83(+6.15%)
May 11, 2009	30.27	30.46	29.22	29.81	5,322,725	-0.80(-2.61%)
May 08, 2009	29.72	30.84	29.55	30.61	5,034,063	+1.16(+3.95%)
May 07, 2009	30.30	30.63	29.11	29.44	5,122,781	-0.23(-0.77%)
May 06, 2009	28.95	29.78	28.91	29.67	4,769,647	+1.25(+4.42%)
May 05, 2009	29.12	29.52	28.19	28.42	5,239,509	-0.09(-0.30%)
May 04, 2009	27.82	28.56	27.61	28.50	5,366,035	+1.21(+4.42%)
May 01, 2009	27.06	27.74	26.63	27.30	5,166,003	+0.17(+0.61%)
Apr 30, 2009	28.07	28.07	26.23	27.13	11,330,076	-1.17(-4.15%)
Apr 29, 2009	28.60	28.80	27.95	28.30	4,780,062	+0.44(+1.59%)
Apr 28, 2009	28.45	28.59	27.73	27.86	5,728,458	-1.38(-4.71%)
Apr 27, 2009	30.06	30.61	28.98	29.24	5,441,449	-1.35(-4.40%)
Apr 24, 2009	29.68	30.81	29.51	30.59	6,287,882	+1.52(+5.23%)
Apr 23, 2009	28.13	29.72	27.91	29.07	5,723,956	+1.09(+3.91%)
Apr 22, 2009	27.95	28.91	27.95	27.97	5,696,012	+0.02(+0.09%)
Apr 21, 2009	29.33	29.61	27.72	27.95	5,304,756	-0.94(-3.26%)
Apr 20, 2009	27.37	29.18	27.34	28.89	8,543,834	+2.04(+7.61%)
Apr 17, 2009	27.77	28.08	26.76	26.85	7,222,241	-1.28(-4.55%)
Apr 16, 2009	30.47	30.47	27.87	28.13	8,512,465	-2.21(-7.28%)
Apr 15, 2009	30.32	30.94	30.14	30.33	4,094,948	+0.08(+0.26%)
Apr 14, 2009	30.37	30.97	30.14	30.25	4,301,768	+0.08(+0.27%)
Apr 13, 2009	31.21	31.21	30.10	30.17	6,306,072	-0.15(-0.49%)
Apr 09, 2009	30.57	30.93	30.11	30.32	3,596,044	-0.30(-0.98%)
Apr 08, 2009	31.39	31.59	30.21	30.62	5,429,675	-0.39(-1.25%)
Apr 07, 2009	31.41	32.01	30.96	31.01	5,369,459	+0.11(+0.36%)
Apr 06, 2009	30.53	30.93	29.90	30.90	7,005,855	-0.64(-2.03%)
Apr 03, 2009	33.46	33.71	31.13	31.54	6,917,995	-1.86(-5.56%)
Apr 02, 2009	34.94	34.95	32.95	33.40	9,575,927	-2.19(-6.15%)
Apr 01, 2009	35.55	35.80	34.90	35.59	5,207,442	+0.58(+1.65%)
Mar 31, 2009	35.28	35.96	34.50	35.01	7,151,236	+0.28(+0.80%)
Mar 30, 2009	34.28	35.33	33.75	34.73	5,572,542	-0.79(-2.22%)
Mar 26, 2009	36.02	36.22	35.30	35.52	4,816,194	-0.26(-0.72%)
Mar 25, 2009	34.66	36.09	34.14	35.78	8,481,370	+1.11(+3.21%)
Mar 24, 2009	33.86	35.15	33.18	34.66	6,150,579	+0.02(+0.05%)
Mar 23, 2009	35.06	35.51	34.53	34.65	6,650,568	+0.19(+0.55%)
Mar 20, 2009	33.69	34.90	33.40	34.46	8,563,086	+0.36(+1.05%)
Mar 19, 2009	33.65	34.63	33.43	34.10	10,536,052	+1.25(+3.80%)
Mar 18, 2009	29.22	33.01	28.42	32.85	14,466,196	+3.18(+10.72%)
Mar 17, 2009	29.67	30.03	28.96	29.67	5,390,566	-0.25(-0.82%)
Mar 16, 2009	30.33	30.80	29.68	29.92	6,301,132	-1.16(-3.74%)
Mar 13, 2009	30.88	31.24	30.45	31.08	0	+0.68(+2.23%)
Mar 12, 2009	30.71	31.21	29.84	30.40	9,404,716	+0.20(+0.65%)
Mar 11, 2009	28.62	30.74	28.40	30.21	11,669,565	+1.90(+6.71%)
Mar 10, 2009	29.50	29.58	27.72	28.30	9,055,032	-1.38(-4.64%)
Mar 09, 2009	30.13	30.63	28.93	29.68	6,226,183	-1.05(-3.40%)
Mar 06, 2009	31.56	31.98	30.13	30.73	0	-0.33(-1.05%)
Mar 05, 2009	29.41	31.35	29.30	31.05	8,981,884	+1.91(+6.56%)
Mar 04, 2009	30.01	30.31	28.70	29.14	6,680,736	+0.66(+2.33%)

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.