Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.94	34.33	33.74	34.33	3,932,960	+0.57(+1.68%)
May 28, 2009	33.55	33.90	33.09	33.76	3,939,197	+0.40(+1.19%)
May 27, 2009	33.77	34.05	33.31	33.37	4,206,276	-0.45(-1.32%)
May 26, 2009	32.69	33.93	32.67	33.81	6,753,912	+0.80(+2.43%)
May 22, 2009	33.02	33.32	32.77	33.01	3,148,598	-0.03(-0.08%)
May 21, 2009	33.15	33.27	32.66	33.04	4,012,940	-0.54(-1.61%)
May 20, 2009	33.86	34.29	33.51	33.58	5,235,278	+0.07(+0.20%)
May 19, 2009	33.53	33.91	33.41	33.51	3,537,881	+0.00(+0.00%)
May 18, 2009	32.94	33.59	32.84	33.51	4,314,003	+0.89(+2.72%)
May 15, 2009	32.86	33.16	32.55	32.62	4,529,653	-0.24(-0.75%)
May 14, 2009	32.61	33.11	32.60	32.87	4,853,711	+0.21(+0.65%)
May 13, 2009	33.00	33.04	32.51	32.66	4,999,106	-0.79(-2.35%)
May 12, 2009	33.53	33.73	33.04	33.44	4,346,571	-0.03(-0.10%)
May 11, 2009	33.48	33.76	33.22	33.47	2,933,793	-0.38(-1.12%)
May 08, 2009	33.78	34.02	33.42	33.85	4,529,178	+0.52(+1.57%)
May 07, 2009	34.14	34.25	33.15	33.33	6,042,021	-0.63(-1.86%)
May 06, 2009	34.07	34.07	33.47	33.96	5,667,563	+0.37(+1.11%)
May 05, 2009	33.65	33.76	33.39	33.59	5,071,338	-0.14(-0.40%)
May 04, 2009	33.10	33.78	32.99	33.73	3,746,562	+0.84(+2.57%)
May 01, 2009	32.60	32.97	32.36	32.88	3,168,756	+0.25(+0.78%)
Apr 30, 2009	32.90	33.29	32.47	32.63	4,740,102	+0.10(+0.31%)
Apr 29, 2009	32.25	32.93	32.17	32.53	4,021,767	+0.58(+1.82%)
Apr 28, 2009	31.79	32.26	31.65	31.95	3,313,946	-0.17(-0.53%)
Apr 27, 2009	31.95	32.48	31.86	32.12	4,213,354	-0.19(-0.60%)
Apr 24, 2009	31.99	32.51	31.85	32.31	5,034,614	+0.59(+1.86%)
Apr 23, 2009	31.59	31.78	31.19	31.72	3,654,728	+0.04(+0.13%)
Apr 22, 2009	31.33	32.16	31.25	31.68	4,561,191	+0.10(+0.32%)
Apr 21, 2009	30.94	31.60	30.92	31.57	5,042,257	+0.47(+1.52%)
Apr 20, 2009	31.72	31.74	31.06	31.10	3,578,598	-1.11(-3.46%)
Apr 17, 2009	32.18	32.39	31.93	32.22	5,756,152	+0.05(+0.16%)
Apr 16, 2009	31.69	32.26	31.45	32.17	4,404,788	+0.57(+1.79%)
Apr 15, 2009	31.12	31.60	31.03	31.60	5,553,344	+0.22(+0.70%)
Apr 14, 2009	31.50	31.74	31.23	31.38	4,252,189	-0.38(-1.20%)
Apr 13, 2009	31.61	31.94	31.36	31.76	5,018,947	-0.02(-0.05%)
Apr 09, 2009	31.52	31.81	31.40	31.78	6,111,490	+0.93(+3.01%)
Apr 08, 2009	30.57	31.01	30.46	30.85	4,293,832	+0.52(+1.73%)
Apr 07, 2009	30.69	30.82	30.32	30.32	8,054,830	-0.82(-2.63%)
Apr 06, 2009	31.14	31.24	30.69	31.14	5,170,547	-0.41(-1.31%)
Apr 03, 2009	31.25	31.56	30.92	31.56	5,554,965	+0.57(+1.83%)
Apr 02, 2009	30.87	31.61	30.79	30.99	6,792,836	+0.80(+2.66%)
Apr 01, 2009	29.38	30.32	29.27	30.19	7,501,014	+0.57(+1.91%)
Mar 31, 2009	29.69	30.32	29.60	29.62	8,779,839	+0.10(+0.34%)
Mar 30, 2009	29.81	29.86	29.18	29.52	8,130,613	-1.50(-4.85%)
Mar 26, 2009	30.53	31.04	30.38	31.03	7,567,669	+0.81(+2.68%)
Mar 25, 2009	30.29	30.69	29.44	30.22	6,886,934	+0.12(+0.39%)
Mar 24, 2009	30.29	30.51	30.01	30.10	5,242,379	-0.59(-1.93%)
Mar 23, 2009	29.85	30.69	29.80	30.69	5,787,800	+1.77(+6.13%)
Mar 20, 2009	29.50	29.64	28.75	28.91	7,753,463	-0.55(-1.86%)
Mar 19, 2009	29.78	29.80	29.24	29.46	6,191,138	+0.06(+0.20%)
Mar 18, 2009	28.91	29.83	28.64	29.40	7,699,504	+0.41(+1.40%)
Mar 17, 2009	28.29	29.06	28.14	29.00	6,509,677	+0.68(+2.42%)
Mar 16, 2009	28.70	28.91	28.21	28.32	8,236,461	-0.11(-0.39%)
Mar 13, 2009	28.37	28.48	27.94	28.42	0	+0.09(+0.33%)
Mar 12, 2009	27.29	28.33	27.06	28.33	6,102,108	+0.91(+3.33%)
Mar 11, 2009	27.41	27.62	27.07	27.42	6,863,399	+0.30(+1.12%)
Mar 10, 2009	26.18	27.18	26.18	27.12	8,569,805	+1.38(+5.38%)
Mar 09, 2009	25.71	26.47	25.62	25.73	6,412,963	-0.42(-1.61%)
Mar 06, 2009	26.27	26.58	25.49	26.15	0	+0.07(+0.26%)
Mar 05, 2009	26.45	26.81	26.04	26.09	5,363,442	-0.95(-3.50%)
Mar 04, 2009	26.69	27.44	26.59	27.03	6,730,885	+0.84(+3.19%)

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.