Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.26	33.86	32.96	33.10	8,769	+0.05(+0.15%)
May 28, 2009	33.19	33.19	32.50	33.05	4,696	+0.50(+1.55%)
May 27, 2009	33.51	33.51	31.17	32.55	22,142	-0.44(-1.34%)
May 26, 2009	32.57	33.13	32.22	32.99	25,533	+0.39(+1.19%)
May 22, 2009	32.32	32.64	32.18	32.60	23,768	+0.37(+1.15%)
May 21, 2009	32.53	32.89	31.91	32.23	16,521	-0.49(-1.51%)
May 20, 2009	33.51	33.62	32.71	32.72	52,336	-0.10(-0.30%)
May 19, 2009	32.25	33.00	32.25	32.82	16,039	+0.12(+0.36%)
May 18, 2009	32.28	32.70	32.21	32.70	3,658	+1.06(+3.36%)
May 15, 2009	32.01	35.72	31.52	31.64	2,936	-0.39(-1.22%)
May 14, 2009	32.22	32.29	31.36	32.03	13,933	+0.18(+0.55%)
May 13, 2009	32.04	32.06	31.67	31.85	13,649	-0.99(-3.03%)
May 12, 2009	32.41	32.85	32.11	32.85	4,109	+0.69(+2.16%)
May 11, 2009	32.63	34.29	32.15	32.15	8,591	-0.58(-1.78%)
May 08, 2009	31.83	32.92	31.83	32.74	4,204	+0.78(+2.43%)
May 07, 2009	32.25	32.55	31.72	31.96	21,744	-0.39(-1.19%)
May 06, 2009	30.72	32.39	30.72	32.34	7,918	+0.74(+2.33%)
May 05, 2009	31.72	31.86	31.50	31.61	13,951	+0.48(+1.55%)
May 04, 2009	31.75	31.86	31.12	31.12	26,772	+0.05(+0.16%)
May 01, 2009	31.09	31.10	30.45	31.08	24,776	+0.30(+0.99%)
Apr 30, 2009	31.10	31.22	30.76	30.77	8,903	+0.08(+0.26%)
Apr 29, 2009	29.99	30.94	29.99	30.69	19,616	+0.43(+1.42%)
Apr 28, 2009	29.92	30.26	29.92	30.26	16,265	+0.00(+0.01%)
Apr 27, 2009	30.33	30.52	30.04	30.26	3,970	-0.11(-0.35%)
Apr 24, 2009	30.21	30.51	30.19	30.36	3,179	+0.46(+1.52%)
Apr 23, 2009	29.60	29.91	29.31	29.91	7,610	+0.60(+2.03%)
Apr 22, 2009	29.49	29.90	29.18	29.31	80,469	-0.46(-1.53%)
Apr 21, 2009	29.79	29.95	29.63	29.77	2,213	+0.28(+0.95%)
Apr 20, 2009	31.07	31.07	29.42	29.49	12,414	-1.18(-3.84%)
Apr 17, 2009	31.09	31.09	30.44	30.66	5,232	+0.03(+0.09%)
Apr 16, 2009	31.05	31.05	30.04	30.63	14,839	+0.44(+1.46%)
Apr 15, 2009	29.70	30.21	29.70	30.19	2,698	+0.09(+0.30%)
Apr 14, 2009	31.08	31.08	29.84	30.10	4,443	-0.37(-1.23%)
Apr 13, 2009	30.15	30.49	30.15	30.48	9,689	+0.09(+0.29%)
Apr 09, 2009	30.44	30.44	30.08	30.39	28,507	+0.60(+2.02%)
Apr 08, 2009	29.69	29.92	29.49	29.79	8,529	+0.26(+0.87%)
Apr 07, 2009	29.53	29.65	29.53	29.53	681	-0.41(-1.36%)
Apr 06, 2009	29.60	29.97	29.60	29.94	3,269	-0.13(-0.43%)
Apr 03, 2009	30.19	30.30	30.06	30.07	7,667	-0.16(-0.54%)
Apr 02, 2009	30.20	30.84	30.17	30.23	13,010	+0.86(+2.92%)
Apr 01, 2009	28.54	29.44	27.95	29.37	3,302	+0.34(+1.18%)
Mar 31, 2009	28.91	29.09	28.86	29.03	5,748	+0.83(+2.93%)
Mar 30, 2009	28.02	28.59	28.02	28.20	31,861	-1.86(-6.17%)
Mar 26, 2009	29.59	30.06	29.56	30.06	19,695	+0.92(+3.15%)
Mar 25, 2009	29.90	29.91	29.14	29.14	10,520	-0.10(-0.34%)
Mar 24, 2009	30.10	30.10	29.24	29.24	27,109	-0.35(-1.18%)
Mar 23, 2009	29.00	29.59	28.87	29.59	9,893	+1.75(+6.29%)
Mar 20, 2009	29.09	29.09	27.73	27.84	43,482	-0.81(-2.84%)
Mar 19, 2009	29.19	29.19	28.55	28.65	21,287	-0.02(-0.07%)
Mar 18, 2009	27.38	29.02	27.38	28.67	8,399	+0.61(+2.17%)
Mar 17, 2009	27.59	28.11	27.53	28.06	6,422	+0.54(+1.96%)
Mar 16, 2009	28.01	28.18	26.54	27.52	7,594	+0.30(+1.09%)
Mar 13, 2009	27.24	27.38	27.07	27.23	0	+0.29(+1.06%)
Mar 12, 2009	26.47	26.94	26.47	26.94	67,598	+0.50(+1.88%)
Mar 11, 2009	27.13	28.02	26.19	26.45	6,934	+0.25(+0.96%)
Mar 10, 2009	24.39	26.32	24.39	26.19	12,864	+1.25(+5.00%)
Mar 09, 2009	23.83	25.21	23.83	24.95	3,416	-0.01(-0.03%)
Mar 06, 2009	24.93	25.53	24.66	24.95	0	-0.06(-0.25%)
Mar 05, 2009	25.53	25.58	24.95	25.02	72,339	-1.35(-5.12%)
Mar 04, 2009	25.54	26.37	25.54	26.37	8,558	+1.04(+4.12%)

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.