Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.41	31.41	30.80	31.22	1,210,028	+0.04(+0.12%)
May 28, 2009	32.20	32.42	30.65	31.18	1,259,221	-0.80(-2.50%)
May 27, 2009	32.63	32.93	31.86	31.98	1,209,744	-0.84(-2.55%)
May 26, 2009	31.69	33.11	31.36	32.82	1,476,193	+1.01(+3.19%)
May 22, 2009	32.76	33.05	31.75	31.81	1,051,652	-0.84(-2.56%)
May 21, 2009	32.31	32.91	32.11	32.64	1,777,196	-0.15(-0.45%)
May 20, 2009	32.74	33.46	32.49	32.79	1,274,455	+0.19(+0.59%)
May 19, 2009	31.80	32.94	31.44	32.60	1,362,555	+0.63(+1.98%)
May 18, 2009	30.99	31.97	30.80	31.97	631,063	+1.27(+4.14%)
May 15, 2009	30.31	31.05	30.04	30.70	827,352	+0.14(+0.46%)
May 14, 2009	30.95	31.10	30.07	30.56	1,879,665	-0.26(-0.86%)
May 13, 2009	31.93	32.09	30.67	30.82	1,579,303	-1.59(-4.92%)
May 12, 2009	33.14	33.40	31.70	32.41	1,755,755	-0.68(-2.04%)
May 11, 2009	33.47	33.71	32.66	33.09	1,436,146	+0.45(+1.37%)
May 08, 2009	32.17	32.90	31.95	32.64	1,785,698	+0.48(+1.48%)
May 07, 2009	32.88	33.23	31.89	32.16	2,972,698	-0.40(-1.24%)
May 06, 2009	31.54	32.57	31.12	32.57	1,583,116	+1.36(+4.35%)
May 05, 2009	31.37	31.39	30.74	31.21	1,198,100	-0.17(-0.54%)
May 04, 2009	31.62	31.62	30.74	31.38	1,427,707	+0.29(+0.92%)
May 01, 2009	31.11	31.66	30.92	31.09	1,408,052	-0.55(-1.74%)
Apr 30, 2009	31.72	32.67	31.50	31.64	1,741,033	+0.16(+0.51%)
Apr 29, 2009	30.62	31.81	30.40	31.48	1,609,068	+1.15(+3.78%)
Apr 28, 2009	30.37	30.69	29.60	30.34	1,533,283	-0.53(-1.71%)
Apr 27, 2009	30.37	31.51	30.37	30.87	1,654,081	+0.01(+0.05%)
Apr 24, 2009	29.62	31.14	29.62	30.85	1,749,949	+1.40(+4.76%)
Apr 23, 2009	29.54	29.73	28.62	29.45	2,039,192	+0.10(+0.33%)
Apr 22, 2009	28.93	30.32	28.76	29.35	2,277,248	-0.07(-0.22%)
Apr 21, 2009	23.93	29.82	23.93	29.42	4,613,767	+4.26(+16.93%)
Apr 20, 2009	25.81	26.14	24.76	25.16	1,713,013	-1.77(-6.57%)
Apr 17, 2009	26.40	27.04	26.13	26.93	872,675	+0.60(+2.29%)
Apr 16, 2009	26.03	26.50	25.58	26.33	892,077	+0.46(+1.79%)
Apr 15, 2009	25.28	25.97	25.04	25.86	843,995	+0.37(+1.47%)
Apr 14, 2009	25.23	25.98	24.89	25.49	1,067,616	+0.14(+0.55%)
Apr 13, 2009	25.56	25.70	25.19	25.35	1,054,735	-0.46(-1.79%)
Apr 09, 2009	24.51	26.06	24.46	25.81	1,109,189	+1.83(+7.62%)
Apr 08, 2009	24.23	24.66	23.74	23.98	1,368,202	-0.04(-0.15%)
Apr 07, 2009	23.83	24.38	23.81	24.02	1,061,684	-0.20(-0.82%)
Apr 06, 2009	25.50	25.72	24.09	24.22	1,763,659	-1.65(-6.39%)
Apr 03, 2009	25.78	26.05	25.53	25.87	908,026	-0.01(-0.03%)
Apr 02, 2009	24.53	26.27	24.48	25.88	1,246,015	+1.99(+8.33%)
Apr 01, 2009	22.78	23.92	22.18	23.89	1,150,669	+0.73(+3.17%)
Mar 31, 2009	22.85	23.71	22.63	23.15	1,427,000	+0.63(+2.80%)
Mar 30, 2009	23.18	23.36	22.36	22.52	1,016,582	-1.88(-7.70%)
Mar 26, 2009	23.00	24.50	23.00	24.40	1,729,491	+1.63(+7.16%)
Mar 25, 2009	22.28	23.44	22.00	22.77	1,473,110	+0.63(+2.85%)
Mar 24, 2009	22.41	23.06	22.06	22.14	1,431,121	-0.62(-2.74%)
Mar 23, 2009	22.05	22.77	21.94	22.77	1,106,038	+2.20(+10.67%)
Mar 20, 2009	20.98	21.52	20.30	20.57	1,373,905	-0.30(-1.44%)
Mar 19, 2009	21.08	21.08	20.59	20.87	933,533	-0.05(-0.25%)
Mar 18, 2009	20.30	21.36	19.81	20.92	1,067,256	+0.65(+3.22%)
Mar 17, 2009	19.09	20.27	19.09	20.27	1,185,852	+0.92(+4.74%)
Mar 16, 2009	20.22	20.24	19.25	19.35	838,429	-0.44(-2.23%)
Mar 13, 2009	20.01	20.14	19.15	19.79	0	-0.12(-0.63%)
Mar 12, 2009	18.62	19.96	18.37	19.92	1,274,237	+1.20(+6.44%)
Mar 11, 2009	18.58	19.06	18.42	18.71	1,522,541	+0.06(+0.32%)
Mar 10, 2009	18.18	18.65	17.65	18.65	1,395,879	+1.21(+6.95%)
Mar 09, 2009	17.46	17.79	17.20	17.44	1,119,665	-0.32(-1.82%)
Mar 06, 2009	18.29	18.29	17.26	17.76	0	-0.15(-0.86%)
Mar 05, 2009	19.06	19.06	17.80	17.92	1,623,716	-1.73(-8.79%)
Mar 04, 2009	19.48	19.92	19.03	19.64	1,284,683	+0.31(+1.59%)

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.