Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.81	29.49	28.57	29.16	1,042,832	+0.54(+1.90%)
May 28, 2009	28.97	29.72	28.17	28.62	1,856,440	+1.05(+3.82%)
May 27, 2009	27.57	28.36	27.39	27.56	1,435,918	-0.25(-0.89%)
May 26, 2009	27.12	27.97	27.07	27.81	999,710	+0.63(+2.32%)
May 22, 2009	27.34	28.03	27.12	27.18	744,890	-0.07(-0.26%)
May 21, 2009	28.18	28.20	26.96	27.25	1,480,080	-1.04(-3.67%)
May 20, 2009	29.52	30.11	28.16	28.29	1,161,176	-1.05(-3.56%)
May 19, 2009	30.19	30.19	29.12	29.33	1,124,752	-0.80(-2.65%)
May 18, 2009	30.03	30.21	29.40	30.13	1,030,449	+0.50(+1.70%)
May 15, 2009	29.53	30.00	29.19	29.63	724,265	+0.24(+0.81%)
May 14, 2009	29.62	30.15	28.98	29.39	1,133,938	-0.06(-0.22%)
May 13, 2009	31.00	31.05	29.36	29.45	1,473,279	-2.20(-6.96%)
May 12, 2009	31.97	32.57	30.97	31.65	1,156,118	-0.22(-0.68%)
May 11, 2009	32.73	32.73	31.65	31.87	1,119,951	-1.48(-4.43%)
May 08, 2009	33.19	33.47	31.29	33.35	995,264	+0.92(+2.83%)
May 07, 2009	34.82	34.82	32.00	32.43	1,229,595	-2.11(-6.10%)
May 06, 2009	35.75	36.18	33.11	34.53	1,649,142	-1.16(-3.24%)
May 05, 2009	33.11	36.65	32.51	35.69	3,598,452	+4.08(+12.89%)
May 04, 2009	32.12	32.14	31.39	31.61	1,022,539	+0.35(+1.12%)
May 01, 2009	31.42	31.49	30.76	31.26	672,061	-0.21(-0.66%)
Apr 30, 2009	31.97	32.55	31.40	31.47	825,628	-0.18(-0.58%)
Apr 29, 2009	31.32	32.36	31.16	31.65	935,082	+0.51(+1.64%)
Apr 28, 2009	30.52	31.65	30.27	31.14	567,094	+0.22(+0.70%)
Apr 27, 2009	31.10	32.08	30.48	30.93	1,224,922	-0.69(-2.17%)
Apr 24, 2009	30.95	32.07	30.40	31.61	1,045,260	+1.41(+4.68%)
Apr 23, 2009	31.81	32.17	29.55	30.20	1,172,729	-1.67(-5.23%)
Apr 22, 2009	30.45	32.60	30.11	31.87	1,295,693	+1.06(+3.44%)
Apr 21, 2009	29.92	30.90	29.65	30.81	806,121	+0.64(+2.11%)
Apr 20, 2009	31.10	31.74	30.07	30.17	743,384	-1.78(-5.57%)
Apr 17, 2009	32.18	32.73	31.64	31.95	706,994	-0.16(-0.50%)
Apr 16, 2009	30.59	32.51	30.54	32.11	1,165,344	+1.79(+5.92%)
Apr 15, 2009	30.11	30.35	29.09	30.31	1,359,162	-0.12(-0.39%)
Apr 14, 2009	31.48	32.43	30.24	30.43	1,407,607	-1.60(-4.98%)
Apr 13, 2009	32.44	32.44	30.63	32.03	1,122,415	-0.70(-2.14%)
Apr 09, 2009	32.38	32.86	32.05	32.73	830,325	+1.08(+3.40%)
Apr 08, 2009	31.29	32.03	30.96	31.65	545,504	+0.44(+1.41%)
Apr 07, 2009	31.57	31.81	31.04	31.22	783,463	-1.02(-3.17%)
Apr 06, 2009	31.93	32.33	31.61	32.24	970,716	+0.06(+0.17%)
Apr 03, 2009	31.21	32.29	31.10	32.18	793,485	+0.88(+2.80%)
Apr 02, 2009	30.63	31.62	30.39	31.30	996,465	+1.39(+4.64%)
Apr 01, 2009	29.31	30.19	28.64	29.92	770,592	+0.02(+0.05%)
Mar 31, 2009	30.15	30.52	29.28	29.90	1,015,096	+0.22(+0.73%)
Mar 30, 2009	29.84	30.63	28.62	29.68	1,335,415	-4.56(-13.30%)
Mar 26, 2009	32.26	34.58	32.26	34.24	1,903,043	+2.16(+6.74%)
Mar 25, 2009	31.58	32.84	30.71	32.08	1,215,566	+0.96(+3.08%)
Mar 24, 2009	31.44	31.99	31.09	31.12	1,055,977	-0.97(-3.01%)
Mar 23, 2009	31.18	32.09	30.97	32.09	1,063,145	+2.36(+7.94%)
Mar 20, 2009	31.31	31.41	29.61	29.72	1,261,839	-1.31(-4.22%)
Mar 19, 2009	32.05	32.05	30.55	31.03	1,085,286	-0.77(-2.41%)
Mar 18, 2009	31.77	32.30	30.44	31.80	1,156,074	-0.10(-0.33%)
Mar 17, 2009	31.10	31.90	30.33	31.90	1,133,626	+0.87(+2.80%)
Mar 16, 2009	32.36	32.41	30.97	31.03	1,113,765	-1.21(-3.76%)
Mar 13, 2009	32.31	33.00	31.63	32.24	0	+0.14(+0.42%)
Mar 12, 2009	30.13	32.35	29.87	32.11	1,652,803	+1.77(+5.84%)
Mar 11, 2009	30.71	31.59	29.62	30.34	1,256,878	+0.04(+0.13%)
Mar 10, 2009	29.52	30.63	29.29	30.30	2,134,677	+1.44(+4.98%)
Mar 09, 2009	27.71	29.67	27.47	28.86	2,229,727	+1.40(+5.11%)
Mar 06, 2009	28.02	28.67	26.82	27.46	0	-0.32(-1.15%)
Mar 05, 2009	27.77	28.26	27.12	27.78	1,284,119	-0.84(-2.93%)
Mar 04, 2009	28.28	29.14	27.82	28.62	1,381,957	+1.00(+3.61%)

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.