Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.68	40.72	39.78	40.40	15,827,305	+0.62(+1.56%)
May 28, 2009	38.17	40.16	37.57	39.78	18,958,974	+2.08(+5.50%)
May 27, 2009	38.17	38.77	37.61	37.71	11,909,153	-0.36(-0.95%)
May 26, 2009	36.18	38.18	35.75	38.07	14,039,789	+1.53(+4.19%)
May 22, 2009	37.30	37.65	36.46	36.53	12,215,621	-0.13(-0.37%)
May 21, 2009	37.84	37.92	36.36	36.67	15,702,630	-2.19(-5.63%)
May 20, 2009	38.89	40.30	38.70	38.86	14,614,980	+0.73(+1.93%)
May 19, 2009	38.13	38.62	37.17	38.12	12,166,718	-0.11(-0.28%)
May 18, 2009	37.25	38.30	37.24	38.23	15,161,032	+1.48(+4.03%)
May 15, 2009	37.95	38.36	36.40	36.75	14,761,833	-1.33(-3.49%)
May 14, 2009	37.47	38.33	37.16	38.07	12,743,889	+0.28(+0.73%)
May 13, 2009	38.67	38.86	37.23	37.80	17,949,682	-1.56(-3.96%)
May 12, 2009	38.84	39.68	38.45	39.36	16,290,799	+0.69(+1.79%)
May 11, 2009	39.12	39.31	38.35	38.67	12,652,447	-1.24(-3.11%)
May 08, 2009	38.86	40.23	38.38	39.91	18,424,602	+1.72(+4.49%)
May 07, 2009	41.40	41.40	37.40	38.19	22,683,454	-1.38(-3.48%)
May 06, 2009	38.85	39.82	38.37	39.57	20,144,874	+1.31(+3.41%)
May 05, 2009	38.07	38.42	37.07	38.26	14,323,639	+0.08(+0.22%)
May 04, 2009	37.93	38.27	37.73	38.18	18,795,774	+2.41(+6.73%)
May 01, 2009	34.75	36.10	34.34	35.77	14,289,867	+1.19(+3.43%)
Apr 30, 2009	35.86	35.86	33.82	34.59	18,530,020	-0.73(-2.08%)
Apr 29, 2009	34.03	35.62	34.03	35.32	13,535,524	+1.40(+4.14%)
Apr 28, 2009	33.47	34.55	33.47	33.92	11,098,079	-0.24(-0.70%)
Apr 27, 2009	33.84	34.59	33.53	34.16	15,122,363	-0.95(-2.71%)
Apr 24, 2009	35.17	35.95	34.28	35.11	29,051,148	+2.20(+6.69%)
Apr 23, 2009	33.00	33.08	31.71	32.91	17,347,276	+0.27(+0.82%)
Apr 22, 2009	32.23	34.06	31.94	32.64	22,748,686	-0.28(-0.86%)
Apr 21, 2009	30.49	33.06	30.24	32.92	17,952,892	+1.79(+5.74%)
Apr 20, 2009	31.78	32.17	31.04	31.13	15,258,982	-1.74(-5.30%)
Apr 17, 2009	32.55	33.02	31.89	32.88	20,229,158	+0.40(+1.24%)
Apr 16, 2009	32.63	32.94	31.64	32.48	15,638,180	+0.33(+1.03%)
Apr 15, 2009	31.00	32.30	31.00	32.14	14,965,156	+1.00(+3.22%)
Apr 14, 2009	30.85	32.12	30.52	31.14	13,277,529	-0.10(-0.32%)
Apr 13, 2009	30.23	31.69	29.86	31.24	14,499,041	+0.06(+0.20%)
Apr 09, 2009	31.77	31.97	30.78	31.18	18,086,942	+0.44(+1.42%)
Apr 08, 2009	30.15	31.11	29.64	30.74	15,084,182	+0.39(+1.28%)
Apr 07, 2009	30.43	30.72	29.83	30.35	11,804,840	-0.68(-2.18%)
Apr 06, 2009	31.09	31.31	30.39	31.03	14,988,816	-0.79(-2.49%)
Apr 03, 2009	30.88	32.11	30.75	31.82	19,128,416	+0.90(+2.92%)
Apr 02, 2009	30.24	31.68	30.15	30.91	23,888,068	+1.90(+6.55%)
Apr 01, 2009	28.11	29.14	27.61	29.02	24,903,826	+0.34(+1.18%)
Mar 31, 2009	29.73	29.73	28.35	28.68	21,547,032	-0.35(-1.22%)
Mar 30, 2009	29.79	30.05	28.58	29.03	18,321,172	-3.12(-9.71%)
Mar 26, 2009	32.72	33.16	31.75	32.15	19,445,872	+0.14(+0.44%)
Mar 25, 2009	32.43	32.93	30.86	32.01	22,116,954	-0.58(-1.78%)
Mar 24, 2009	32.21	33.36	31.85	32.59	21,952,392	-0.42(-1.26%)
Mar 23, 2009	31.47	33.04	31.35	33.00	26,797,990	+3.69(+12.60%)
Mar 20, 2009	31.48	31.61	29.11	29.31	24,622,670	-2.82(-8.77%)
Mar 19, 2009	31.24	32.57	31.18	32.13	27,517,864	+1.84(+6.06%)
Mar 18, 2009	29.50	30.73	28.37	30.29	20,947,078	+0.56(+1.90%)
Mar 17, 2009	29.26	30.02	28.65	29.73	16,678,960	+0.47(+1.62%)
Mar 16, 2009	27.63	30.13	27.63	29.26	23,415,316	+1.51(+5.45%)
Mar 13, 2009	28.49	28.49	27.22	27.75	0	-0.47(-1.65%)
Mar 12, 2009	27.30	28.25	26.35	28.21	23,519,784	+0.82(+2.99%)
Mar 11, 2009	27.72	27.92	26.83	27.39	17,084,216	-0.51(-1.82%)
Mar 10, 2009	26.47	28.67	26.47	27.90	31,493,746	+2.01(+7.77%)
Mar 09, 2009	25.54	27.25	25.36	25.89	18,974,092	-0.04(-0.16%)
Mar 06, 2009	25.82	26.42	24.94	25.93	0	+0.40(+1.58%)
Mar 05, 2009	26.52	26.81	25.08	25.53	23,045,084	-1.88(-6.88%)
Mar 04, 2009	26.16	28.21	26.01	27.41	21,969,668	+2.11(+8.34%)

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.