Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.84	32.26	31.63	32.26	193,755	+0.52(+1.65%)
May 28, 2009	31.85	31.98	30.94	31.73	414,277	+0.19(+0.59%)
May 27, 2009	32.20	32.46	31.51	31.55	281,145	-0.73(-2.27%)
May 26, 2009	30.65	32.38	30.59	32.28	523,078	+1.36(+4.40%)
May 22, 2009	31.45	31.45	30.90	30.92	236,257	-0.31(-1.01%)
May 21, 2009	31.22	31.44	30.71	31.23	317,187	-0.39(-1.23%)
May 20, 2009	32.25	32.84	31.54	31.62	323,061	-0.26(-0.82%)
May 19, 2009	32.02	32.36	31.63	31.88	327,730	-0.10(-0.33%)
May 18, 2009	31.07	32.09	31.00	31.99	276,440	+1.38(+4.49%)
May 15, 2009	30.91	31.29	30.37	30.61	302,075	-0.46(-1.49%)
May 14, 2009	30.40	31.45	30.19	31.07	289,314	+0.68(+2.23%)
May 13, 2009	31.47	31.63	30.39	30.39	353,694	-1.72(-5.35%)
May 12, 2009	32.88	33.05	31.50	32.11	255,466	-0.49(-1.51%)
May 11, 2009	32.88	33.04	32.46	32.61	364,124	-0.85(-2.55%)
May 08, 2009	32.55	33.52	32.31	33.46	603,959	+1.44(+4.48%)
May 07, 2009	33.60	33.65	31.74	32.02	1,176,290	-0.89(-2.70%)
May 06, 2009	32.85	33.11	32.09	32.91	691,432	+0.45(+1.38%)
May 05, 2009	32.64	32.74	32.02	32.46	2,076,381	-0.28(-0.87%)
May 04, 2009	32.14	32.76	32.12	32.75	296,413	+1.55(+4.96%)
May 01, 2009	31.18	31.52	30.98	31.20	411,598	+0.13(+0.43%)
Apr 30, 2009	31.83	32.08	31.07	31.07	393,615	-0.23(-0.74%)
Apr 29, 2009	30.42	31.60	30.37	31.30	335,148	+1.26(+4.18%)
Apr 28, 2009	29.62	30.61	29.52	30.04	475,954	+0.09(+0.30%)
Apr 27, 2009	29.91	30.52	29.71	29.95	290,525	-0.57(-1.86%)
Apr 24, 2009	30.10	30.94	29.75	30.52	793,083	+0.78(+2.64%)
Apr 23, 2009	29.83	29.94	29.12	29.74	551,063	+0.02(+0.08%)
Apr 22, 2009	29.30	30.60	29.16	29.71	1,143,326	-0.07(-0.25%)
Apr 21, 2009	28.41	29.80	28.15	29.79	707,759	+1.29(+4.54%)
Apr 20, 2009	29.86	29.90	28.43	28.50	279,103	-2.00(-6.55%)
Apr 17, 2009	30.21	30.80	29.76	30.49	907,002	+0.46(+1.52%)
Apr 16, 2009	29.50	30.34	29.00	30.04	277,189	+0.88(+3.03%)
Apr 15, 2009	28.35	29.21	28.26	29.15	205,559	+0.64(+2.25%)
Apr 14, 2009	29.17	29.57	28.51	28.51	345,093	-1.04(-3.52%)
Apr 13, 2009	29.13	29.81	28.76	29.55	344,080	+0.19(+0.64%)
Apr 09, 2009	28.49	29.40	28.24	29.36	383,012	+1.86(+6.77%)
Apr 08, 2009	27.28	27.59	26.99	27.50	324,071	+0.47(+1.74%)
Apr 07, 2009	27.67	27.82	27.03	27.03	229,797	-1.08(-3.83%)
Apr 06, 2009	28.24	28.26	27.60	28.11	187,362	-0.48(-1.67%)
Apr 03, 2009	27.93	28.59	27.62	28.58	214,684	+0.74(+2.66%)
Apr 02, 2009	27.42	28.25	27.21	27.84	268,780	+1.38(+5.23%)
Apr 01, 2009	25.59	26.59	25.34	26.46	390,681	+0.48(+1.84%)
Mar 31, 2009	25.91	26.61	25.57	25.98	188,037	+0.46(+1.82%)
Mar 30, 2009	25.97	25.97	25.23	25.52	360,659	-1.97(-7.18%)
Mar 26, 2009	26.84	27.49	26.52	27.49	324,539	+1.08(+4.10%)
Mar 25, 2009	26.07	26.91	25.20	26.41	353,365	+0.61(+2.35%)
Mar 24, 2009	26.58	26.77	25.79	25.80	263,132	-1.06(-3.95%)
Mar 23, 2009	25.72	26.87	25.69	26.87	248,401	+2.24(+9.07%)
Mar 20, 2009	25.64	25.71	24.57	24.63	178,895	-0.85(-3.34%)
Mar 19, 2009	26.27	26.27	25.46	25.48	305,204	-0.31(-1.19%)
Mar 18, 2009	24.70	25.96	24.38	25.79	534,230	+1.02(+4.10%)
Mar 17, 2009	23.76	24.77	23.52	24.77	227,975	+1.08(+4.54%)
Mar 16, 2009	24.35	24.71	23.67	23.70	300,581	-0.32(-1.34%)
Mar 13, 2009	24.00	24.15	23.55	24.02	0	+0.28(+1.20%)
Mar 12, 2009	22.34	23.88	22.01	23.73	339,332	+1.35(+6.05%)
Mar 11, 2009	22.69	23.03	22.20	22.38	391,057	-0.02(-0.10%)
Mar 10, 2009	21.22	22.42	21.17	22.40	417,933	+1.63(+7.84%)
Mar 09, 2009	20.83	21.42	20.62	20.77	426,225	-0.34(-1.63%)
Mar 06, 2009	21.42	21.63	20.55	21.12	0	-0.13(-0.63%)
Mar 05, 2009	21.98	22.16	21.22	21.25	184,301	-1.22(-5.42%)
Mar 04, 2009	22.28	22.87	21.97	22.47	387,295	+0.02(+0.10%)

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.