Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.27	31.60	31.02	31.60	2,076,976	+0.54(+1.74%)
May 28, 2009	31.17	31.28	30.67	31.06	2,161,795	+0.14(+0.47%)
May 27, 2009	31.76	31.89	30.82	30.91	1,958,205	-0.96(-3.00%)
May 26, 2009	30.78	31.93	30.76	31.87	1,485,665	+0.80(+2.59%)
May 22, 2009	31.15	31.56	31.05	31.06	1,285,583	+0.02(+0.05%)
May 21, 2009	31.05	31.28	30.83	31.05	2,062,231	-0.30(-0.97%)
May 20, 2009	31.12	31.83	31.01	31.35	2,022,719	+0.41(+1.31%)
May 19, 2009	31.11	31.32	30.84	30.95	2,481,424	-0.22(-0.71%)
May 18, 2009	30.90	31.21	30.78	31.17	2,052,920	+0.49(+1.60%)
May 15, 2009	30.77	31.04	30.46	30.67	2,712,044	-0.63(-2.00%)
May 14, 2009	30.96	31.53	30.89	31.30	2,062,005	+0.32(+1.04%)
May 13, 2009	31.99	31.99	30.85	30.98	2,430,378	-1.31(-4.06%)
May 12, 2009	32.21	32.48	31.87	32.29	1,687,296	+0.33(+1.03%)
May 11, 2009	32.14	32.36	31.83	31.96	2,409,655	-0.47(-1.46%)
May 08, 2009	33.06	33.06	32.29	32.43	2,497,263	-0.24(-0.73%)
May 07, 2009	32.99	33.11	32.46	32.67	2,536,590	-0.21(-0.64%)
May 06, 2009	33.80	33.87	32.73	32.88	2,207,390	-0.59(-1.77%)
May 05, 2009	33.69	33.69	33.32	33.47	1,618,302	-0.28(-0.83%)
May 04, 2009	32.48	33.84	32.48	33.75	3,061,611	+1.52(+4.72%)
May 01, 2009	32.55	32.61	31.94	32.23	1,928,381	-0.38(-1.17%)
Apr 30, 2009	33.37	33.46	32.38	32.61	2,231,750	-0.34(-1.03%)
Apr 29, 2009	32.52	33.17	32.47	32.95	2,011,397	+0.64(+1.99%)
Apr 28, 2009	31.40	32.60	31.40	32.31	2,623,055	+0.66(+2.08%)
Apr 27, 2009	31.76	32.32	31.60	31.65	2,664,355	-0.42(-1.32%)
Apr 24, 2009	31.61	32.28	31.39	32.07	2,010,190	+0.69(+2.18%)
Apr 23, 2009	31.33	31.55	31.11	31.39	3,129,538	+0.06(+0.19%)
Apr 22, 2009	31.51	31.87	31.23	31.33	2,777,130	-0.36(-1.12%)
Apr 21, 2009	31.64	31.72	31.31	31.68	2,203,234	+0.01(+0.03%)
Apr 20, 2009	31.55	31.80	31.47	31.67	2,683,889	-0.19(-0.61%)
Apr 17, 2009	31.66	32.10	31.39	31.87	2,352,355	+0.36(+1.13%)
Apr 16, 2009	31.76	31.82	31.29	31.51	1,949,695	-0.12(-0.37%)
Apr 15, 2009	31.35	31.82	31.25	31.63	2,401,434	+0.24(+0.75%)
Apr 14, 2009	30.75	31.56	30.56	31.39	2,343,935	+0.25(+0.82%)
Apr 13, 2009	31.08	31.39	30.67	31.14	1,737,872	-0.14(-0.43%)
Apr 09, 2009	31.17	31.30	30.95	31.28	1,665,775	+0.69(+2.27%)
Apr 08, 2009	30.04	30.62	29.95	30.58	1,619,031	+0.61(+2.03%)
Apr 07, 2009	29.86	30.42	29.81	29.97	2,197,395	-0.30(-0.98%)
Apr 06, 2009	30.18	30.32	29.78	30.27	1,439,354	-0.03(-0.11%)
Apr 03, 2009	29.91	30.30	29.62	30.30	2,455,431	+0.41(+1.39%)
Apr 02, 2009	29.95	30.38	29.64	29.89	3,267,459	+0.44(+1.49%)
Apr 01, 2009	29.04	29.63	28.86	29.45	3,053,738	+0.07(+0.23%)
Mar 31, 2009	29.26	29.71	28.75	29.38	2,621,906	+0.47(+1.61%)
Mar 30, 2009	28.65	28.96	28.16	28.92	2,302,192	-0.80(-2.70%)
Mar 26, 2009	29.38	29.82	29.15	29.72	2,935,933	+0.67(+2.30%)
Mar 25, 2009	28.81	29.20	28.41	29.05	3,746,059	+0.48(+1.69%)
Mar 24, 2009	28.44	29.12	28.36	28.57	2,933,574	-0.16(-0.56%)
Mar 23, 2009	28.29	28.75	28.18	28.73	2,605,241	+1.39(+5.07%)
Mar 20, 2009	27.82	28.03	27.31	27.34	2,605,277	-0.64(-2.28%)
Mar 19, 2009	27.63	28.35	27.70	27.98	3,148,592	-0.01(-0.02%)
Mar 18, 2009	27.63	28.14	27.43	27.98	3,712,866	+0.07(+0.24%)
Mar 17, 2009	27.14	27.92	26.93	27.92	3,460,122	+0.73(+2.68%)
Mar 16, 2009	27.44	27.84	27.14	27.19	3,590,691	-0.08(-0.28%)
Mar 13, 2009	26.96	27.38	26.61	27.27	0	+0.46(+1.70%)
Mar 12, 2009	26.16	26.88	25.76	26.81	3,591,573	+0.50(+1.90%)
Mar 11, 2009	26.12	26.48	25.97	26.31	5,224,920	+0.21(+0.81%)
Mar 10, 2009	25.68	26.33	25.06	26.10	4,368,378	+0.85(+3.35%)
Mar 09, 2009	25.04	25.58	24.88	25.25	3,730,225	-0.04(-0.17%)
Mar 06, 2009	25.66	25.76	24.76	25.29	0	-0.17(-0.66%)
Mar 05, 2009	25.51	25.66	24.96	25.46	5,188,885	-0.57(-2.18%)
Mar 04, 2009	26.20	26.38	25.81	26.03	4,350,859	-0.28(-1.06%)

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.