Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.19	32.44	31.17	32.44	9,398,859	+1.35(+4.35%)
May 28, 2009	31.65	32.01	30.99	31.09	9,347,960	-0.47(-1.49%)
May 27, 2009	32.50	32.66	31.44	31.56	7,074,126	-0.88(-2.72%)
May 26, 2009	31.22	32.60	31.18	32.44	7,728,354	+0.95(+3.00%)
May 22, 2009	31.58	31.89	30.82	31.49	9,606,699	+0.10(+0.32%)
May 21, 2009	32.64	32.64	31.30	31.39	11,242,672	-1.50(-4.57%)
May 20, 2009	33.55	33.71	32.85	32.90	8,092,410	+0.03(+0.08%)
May 19, 2009	33.55	33.87	32.83	32.87	9,174,727	-0.62(-1.86%)
May 18, 2009	33.02	33.73	33.02	33.49	8,045,715	+0.51(+1.56%)
May 15, 2009	33.02	33.94	32.86	32.98	8,425,818	-0.17(-0.52%)
May 14, 2009	33.18	33.60	32.90	33.15	6,916,442	-0.10(-0.29%)
May 13, 2009	34.15	34.15	32.94	33.25	10,735,938	-1.41(-4.08%)
May 12, 2009	35.53	35.67	34.17	34.66	10,514,066	-0.75(-2.13%)
May 11, 2009	35.92	36.06	35.26	35.41	7,016,676	-1.14(-3.11%)
May 08, 2009	35.86	36.72	35.78	36.55	11,092,048	+1.45(+4.13%)
May 07, 2009	35.64	36.11	35.04	35.10	12,166,066	-0.31(-0.89%)
May 06, 2009	35.21	35.41	34.63	35.41	7,685,325	+0.43(+1.23%)
May 05, 2009	34.26	34.99	34.26	34.98	7,407,454	+0.65(+1.90%)
May 04, 2009	34.27	34.38	34.10	34.33	7,853,806	+1.56(+4.76%)
May 01, 2009	33.05	33.37	32.48	32.77	5,952,506	-0.43(-1.30%)
Apr 30, 2009	33.23	33.57	32.99	33.20	7,838,553	+0.35(+1.06%)
Apr 29, 2009	32.55	33.25	32.50	32.85	7,025,577	+0.48(+1.47%)
Apr 28, 2009	32.33	32.77	32.11	32.38	6,883,575	-0.11(-0.33%)
Apr 27, 2009	33.35	33.35	32.29	32.48	9,203,904	-1.31(-3.88%)
Apr 24, 2009	33.63	34.28	33.32	33.80	9,546,249	-0.03(-0.09%)
Apr 23, 2009	33.56	34.08	32.10	33.83	19,922,456	-0.90(-2.59%)
Apr 22, 2009	34.73	36.32	34.55	34.73	12,036,319	-0.40(-1.14%)
Apr 21, 2009	33.48	35.28	33.46	35.13	9,842,732	+1.41(+4.18%)
Apr 20, 2009	34.16	34.16	33.42	33.72	9,390,662	-0.95(-2.73%)
Apr 17, 2009	35.45	35.61	34.14	34.67	13,080,894	-0.81(-2.27%)
Apr 16, 2009	34.62	35.61	34.13	35.47	9,228,937	+1.06(+3.08%)
Apr 15, 2009	33.66	34.45	33.63	34.41	7,620,957	+0.52(+1.53%)
Apr 14, 2009	33.59	34.24	33.32	33.89	7,393,596	+0.00(+0.00%)
Apr 13, 2009	33.58	34.22	33.46	33.89	5,623,435	-0.04(-0.11%)
Apr 09, 2009	33.70	34.44	33.43	33.93	10,330,617	+0.82(+2.47%)
Apr 08, 2009	32.73	33.15	32.30	33.11	6,631,958	+0.58(+1.79%)
Apr 07, 2009	32.85	32.95	32.36	32.53	8,144,692	-0.82(-2.47%)
Apr 06, 2009	33.09	33.45	32.71	33.35	8,906,028	-0.11(-0.32%)
Apr 03, 2009	32.94	33.51	32.83	33.46	10,705,457	+0.24(+0.73%)
Apr 02, 2009	32.37	34.01	32.04	33.22	17,094,922	+1.46(+4.59%)
Apr 01, 2009	30.89	31.93	30.89	31.76	9,846,005	+0.54(+1.73%)
Mar 31, 2009	31.06	31.67	30.32	31.22	12,531,515	+0.39(+1.26%)
Mar 30, 2009	31.20	31.36	30.45	30.84	10,093,146	-1.17(-3.67%)
Mar 26, 2009	30.61	32.06	30.61	32.01	14,357,176	+1.52(+4.97%)
Mar 25, 2009	30.26	31.20	29.77	30.49	14,515,361	+0.53(+1.76%)
Mar 24, 2009	29.97	30.74	29.73	29.97	9,421,034	-0.19(-0.63%)
Mar 23, 2009	29.06	30.22	29.03	30.16	10,041,610	+1.80(+6.33%)
Mar 20, 2009	29.21	29.43	28.28	28.36	14,119,382	-0.72(-2.47%)
Mar 19, 2009	29.78	29.94	29.06	29.08	11,353,708	-0.43(-1.46%)
Mar 18, 2009	28.97	30.03	28.26	29.51	13,529,884	+0.18(+0.61%)
Mar 17, 2009	28.34	29.36	28.03	29.33	10,165,365	+0.96(+3.38%)
Mar 16, 2009	27.63	28.96	27.63	28.37	14,671,838	+1.04(+3.81%)
Mar 13, 2009	27.68	27.71	27.01	27.33	0	-0.11(-0.42%)
Mar 12, 2009	26.99	27.49	26.48	27.45	10,440,999	+0.36(+1.31%)
Mar 11, 2009	26.32	27.35	26.06	27.09	15,324,210	+0.95(+3.61%)
Mar 10, 2009	24.74	26.26	24.61	26.15	15,772,455	+1.85(+7.62%)
Mar 09, 2009	24.76	24.99	24.10	24.30	11,712,572	-0.69(-2.74%)
Mar 06, 2009	25.54	26.17	24.38	24.98	0	-0.37(-1.48%)
Mar 05, 2009	25.42	25.42	24.72	25.35	21,172,628	-0.46(-1.79%)
Mar 04, 2009	24.75	26.11	24.56	25.82	13,910,532	+1.15(+4.65%)

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.