Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.40	31.40	30.79	31.20	1,210,521	+0.04(+0.12%)
May 28, 2009	32.19	32.41	30.64	31.17	1,259,734	-0.80(-2.50%)
May 27, 2009	32.62	32.92	31.84	31.97	1,210,237	-0.84(-2.55%)
May 26, 2009	31.67	33.10	31.34	32.81	1,476,794	+1.01(+3.19%)
May 22, 2009	32.75	33.04	31.74	31.79	1,052,080	-0.84(-2.56%)
May 21, 2009	32.30	32.90	32.10	32.63	1,777,919	-0.15(-0.45%)
May 20, 2009	32.73	33.44	32.47	32.78	1,274,974	+0.19(+0.59%)
May 19, 2009	31.78	32.93	31.43	32.58	1,363,110	+0.63(+1.98%)
May 18, 2009	30.98	31.95	30.79	31.95	631,320	+1.27(+4.14%)
May 15, 2009	30.29	31.04	30.03	30.68	827,689	+0.14(+0.46%)
May 14, 2009	30.94	31.09	30.06	30.54	1,880,430	-0.26(-0.86%)
May 13, 2009	31.92	32.08	30.66	30.81	1,579,946	-1.59(-4.92%)
May 12, 2009	33.13	33.38	31.69	32.40	1,756,470	-0.68(-2.04%)
May 11, 2009	33.46	33.70	32.64	33.08	1,436,730	+0.45(+1.37%)
May 08, 2009	32.16	32.89	31.94	32.63	1,786,426	+0.48(+1.48%)
May 07, 2009	32.86	33.22	31.88	32.15	2,973,908	-0.40(-1.24%)
May 06, 2009	31.53	32.56	31.11	32.56	1,583,761	+1.36(+4.35%)
May 05, 2009	31.36	31.38	30.73	31.20	1,198,588	-0.17(-0.54%)
May 04, 2009	31.61	31.61	30.73	31.37	1,428,288	+0.29(+0.92%)
May 01, 2009	31.10	31.65	30.91	31.08	1,408,625	-0.55(-1.74%)
Apr 30, 2009	31.71	32.66	31.48	31.63	1,741,743	+0.16(+0.51%)
Apr 29, 2009	30.60	31.80	30.38	31.47	1,609,723	+1.15(+3.78%)
Apr 28, 2009	30.36	30.68	29.59	30.32	1,533,908	-0.53(-1.71%)
Apr 27, 2009	30.35	31.50	30.35	30.85	1,654,755	+0.01(+0.05%)
Apr 24, 2009	29.61	31.13	29.61	30.84	1,750,661	+1.40(+4.76%)
Apr 23, 2009	29.53	29.71	28.61	29.44	2,040,022	+0.10(+0.33%)
Apr 22, 2009	28.91	30.31	28.75	29.34	2,278,176	-0.07(-0.22%)
Apr 21, 2009	23.92	29.81	23.92	29.41	4,615,646	+4.26(+16.93%)
Apr 20, 2009	25.79	26.13	24.75	25.15	1,713,711	-1.77(-6.57%)
Apr 17, 2009	26.39	27.03	26.12	26.92	873,031	+0.60(+2.29%)
Apr 16, 2009	26.02	26.48	25.57	26.32	892,441	+0.46(+1.79%)
Apr 15, 2009	25.27	25.96	25.03	25.85	844,338	+0.37(+1.47%)
Apr 14, 2009	25.22	25.97	24.88	25.48	1,068,051	+0.14(+0.55%)
Apr 13, 2009	25.55	25.69	25.18	25.34	1,055,165	-0.46(-1.79%)
Apr 09, 2009	24.50	26.05	24.45	25.80	1,109,641	+1.83(+7.62%)
Apr 08, 2009	24.22	24.65	23.73	23.97	1,368,759	-0.04(-0.15%)
Apr 07, 2009	23.82	24.37	23.80	24.01	1,062,116	-0.20(-0.82%)
Apr 06, 2009	25.49	25.71	24.08	24.21	1,764,377	-1.65(-6.39%)
Apr 03, 2009	25.77	26.04	25.52	25.86	908,396	-0.01(-0.03%)
Apr 02, 2009	24.52	26.26	24.47	25.87	1,246,522	+1.99(+8.33%)
Apr 01, 2009	22.77	23.91	22.18	23.88	1,151,138	+0.73(+3.17%)
Mar 31, 2009	22.84	23.70	22.62	23.14	1,427,581	+0.63(+2.80%)
Mar 30, 2009	23.17	23.35	22.35	22.51	1,016,996	-1.88(-7.70%)
Mar 26, 2009	22.99	24.49	22.99	24.39	1,730,196	+1.63(+7.16%)
Mar 25, 2009	22.27	23.43	21.99	22.76	1,473,710	+0.63(+2.85%)
Mar 24, 2009	22.40	23.05	22.05	22.13	1,431,704	-0.62(-2.74%)
Mar 23, 2009	22.04	22.76	21.93	22.76	1,106,489	+2.19(+10.67%)
Mar 20, 2009	20.97	21.52	20.30	20.56	1,374,464	-0.30(-1.44%)
Mar 19, 2009	21.07	21.07	20.58	20.86	933,913	-0.05(-0.25%)
Mar 18, 2009	20.29	21.35	19.80	20.91	1,067,691	+0.65(+3.23%)
Mar 17, 2009	19.09	20.26	19.09	20.26	1,186,335	+0.92(+4.74%)
Mar 16, 2009	20.22	20.23	19.25	19.34	838,771	-0.44(-2.23%)
Mar 13, 2009	20.00	20.13	19.14	19.78	0	-0.12(-0.63%)
Mar 12, 2009	18.62	19.96	18.36	19.91	1,274,756	+1.20(+6.44%)
Mar 11, 2009	18.57	19.06	18.41	18.70	1,523,161	+0.06(+0.31%)
Mar 10, 2009	18.18	18.65	17.65	18.65	1,396,448	+1.21(+6.95%)
Mar 09, 2009	17.46	17.79	17.19	17.43	1,120,121	-0.32(-1.82%)
Mar 06, 2009	18.29	18.29	17.25	17.76	0	-0.15(-0.86%)
Mar 05, 2009	19.06	19.06	17.79	17.91	1,624,377	-1.72(-8.78%)
Mar 04, 2009	19.47	19.91	19.02	19.64	1,285,206	+0.31(+1.60%)

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.