Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.64	35.06	34.32	35.03	3,402,049	+0.65(+1.90%)
May 28, 2009	34.74	34.85	33.64	34.38	1,930,192	+0.13(+0.37%)
May 27, 2009	35.16	35.43	34.25	34.25	3,637,614	-1.15(-3.25%)
May 26, 2009	33.25	35.40	33.24	35.40	3,388,713	+1.62(+4.81%)
May 22, 2009	34.24	34.28	33.64	33.78	2,652,184	-0.19(-0.55%)
May 21, 2009	33.99	34.28	33.43	33.97	3,613,469	-0.53(-1.53%)
May 20, 2009	35.22	35.80	34.36	34.49	2,682,283	-0.47(-1.35%)
May 19, 2009	35.07	35.34	34.58	34.97	1,978,812	-0.15(-0.43%)
May 18, 2009	34.20	35.21	34.06	35.12	1,850,298	+1.31(+3.87%)
May 15, 2009	33.88	34.27	33.37	33.81	1,657,879	-0.14(-0.42%)
May 14, 2009	33.45	34.59	33.29	33.95	1,718,370	+0.55(+1.65%)
May 13, 2009	34.47	34.64	33.39	33.40	4,055,743	-1.69(-4.81%)
May 12, 2009	36.10	36.11	34.54	35.09	2,163,500	-0.92(-2.57%)
May 11, 2009	35.81	36.08	35.52	36.01	1,845,408	-0.47(-1.30%)
May 08, 2009	35.56	36.57	35.32	36.49	2,105,743	+1.45(+4.14%)
May 07, 2009	36.31	36.45	34.65	35.03	2,333,415	-0.80(-2.22%)
May 06, 2009	35.85	36.11	35.01	35.83	2,729,521	+0.42(+1.19%)
May 05, 2009	35.66	35.76	35.02	35.41	2,200,918	-0.41(-1.15%)
May 04, 2009	34.63	35.85	34.49	35.82	1,961,964	+1.56(+4.56%)
May 01, 2009	34.32	34.68	34.06	34.26	2,344,480	+0.04(+0.11%)
Apr 30, 2009	35.25	35.44	34.22	34.22	4,151,448	-0.32(-0.91%)
Apr 29, 2009	33.70	34.97	33.55	34.54	2,334,552	+1.26(+3.80%)
Apr 28, 2009	32.71	33.95	32.66	33.28	3,320,732	+0.15(+0.45%)
Apr 27, 2009	33.20	33.71	32.82	33.13	2,690,245	-0.53(-1.59%)
Apr 24, 2009	33.39	34.24	33.04	33.66	2,569,416	+0.60(+1.82%)
Apr 23, 2009	33.20	33.34	32.39	33.06	2,544,822	-0.08(-0.23%)
Apr 22, 2009	32.78	34.10	32.58	33.13	2,894,939	-0.17(-0.52%)
Apr 21, 2009	31.64	33.39	31.61	33.31	2,562,554	+1.53(+4.80%)
Apr 20, 2009	33.37	33.37	31.78	31.78	2,391,170	-2.13(-6.28%)
Apr 17, 2009	33.77	34.34	33.26	33.91	2,196,170	+0.32(+0.94%)
Apr 16, 2009	33.15	33.95	32.44	33.59	2,463,740	+0.85(+2.59%)
Apr 15, 2009	31.68	32.86	31.66	32.74	3,042,139	+0.85(+2.66%)
Apr 14, 2009	32.73	33.02	31.89	31.89	3,815,701	-1.36(-4.09%)
Apr 13, 2009	32.85	33.55	32.44	33.25	4,576,393	+0.02(+0.05%)
Apr 09, 2009	32.10	33.24	31.93	33.24	4,589,341	+2.07(+6.66%)
Apr 08, 2009	30.81	31.25	30.54	31.16	2,219,980	+0.55(+1.79%)
Apr 07, 2009	31.20	31.53	30.49	30.61	3,444,244	-1.14(-3.58%)
Apr 06, 2009	31.88	32.01	31.19	31.75	2,365,232	-0.53(-1.63%)
Apr 03, 2009	31.70	32.33	31.39	32.28	2,904,118	+0.45(+1.42%)
Apr 02, 2009	31.12	32.16	30.91	31.82	3,747,697	+1.75(+5.83%)
Apr 01, 2009	29.10	30.33	28.87	30.07	3,027,369	+0.41(+1.37%)
Mar 31, 2009	29.40	30.42	29.14	29.67	3,032,987	+0.52(+1.78%)
Mar 30, 2009	29.18	29.34	28.57	29.15	2,919,889	-2.18(-6.96%)
Mar 26, 2009	30.46	31.45	30.12	31.33	4,150,873	+1.33(+4.44%)
Mar 25, 2009	29.55	30.55	28.61	30.00	3,323,293	+0.68(+2.33%)
Mar 24, 2009	30.37	30.51	29.22	29.31	2,110,308	-1.40(-4.55%)
Mar 23, 2009	29.54	30.78	29.46	30.71	2,502,364	+2.50(+8.85%)
Mar 20, 2009	29.56	29.56	28.21	28.22	2,723,203	-1.04(-3.57%)
Mar 19, 2009	30.12	30.18	29.08	29.26	3,053,623	-0.31(-1.04%)
Mar 18, 2009	28.37	29.85	28.03	29.57	3,650,882	+1.06(+3.72%)
Mar 17, 2009	27.12	28.52	26.98	28.51	2,779,836	+1.45(+5.36%)
Mar 16, 2009	28.00	28.32	27.04	27.06	4,027,390	-0.58(-2.09%)
Mar 13, 2009	27.45	27.79	27.14	27.64	0	+0.44(+1.60%)
Mar 12, 2009	25.49	27.46	25.09	27.20	2,783,046	+1.68(+6.57%)
Mar 11, 2009	25.92	26.30	25.32	25.52	2,600,787	-0.05(-0.18%)
Mar 10, 2009	24.38	25.69	24.30	25.57	2,787,906	+1.74(+7.32%)
Mar 09, 2009	24.04	24.69	23.72	23.83	4,216,337	-0.56(-2.31%)
Mar 06, 2009	24.52	24.94	23.77	24.39	0	-0.18(-0.73%)
Mar 05, 2009	25.44	25.63	24.52	24.57	1,902,457	-1.30(-5.03%)
Mar 04, 2009	25.73	26.34	25.32	25.87	2,493,776	-0.20(-0.75%)

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.