Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.73	30.10	29.35	29.79	876,435	+0.15(+0.49%)
May 28, 2009	29.31	29.86	28.99	29.64	661,361	+0.48(+1.66%)
May 27, 2009	29.93	30.04	29.07	29.16	942,199	-0.89(-2.96%)
May 26, 2009	28.29	30.13	28.29	30.05	983,516	+1.49(+5.21%)
May 22, 2009	28.63	29.43	28.44	28.56	699,508	+0.01(+0.04%)
May 21, 2009	28.86	29.01	28.04	28.55	960,504	-0.57(-1.97%)
May 20, 2009	30.41	30.62	28.99	29.12	691,255	-0.96(-3.20%)
May 19, 2009	30.66	31.20	30.04	30.08	1,464,050	-0.53(-1.74%)
May 18, 2009	28.72	30.62	28.05	30.62	961,256	+2.15(+7.57%)
May 15, 2009	28.32	28.98	28.00	28.46	486,211	+0.13(+0.45%)
May 14, 2009	27.77	28.66	27.72	28.34	559,392	+0.61(+2.20%)
May 13, 2009	28.21	28.21	27.20	27.72	811,285	-0.82(-2.86%)
May 12, 2009	29.29	29.29	28.34	28.54	766,757	-0.53(-1.83%)
May 11, 2009	28.87	29.33	28.55	29.07	623,390	-0.27(-0.93%)
May 08, 2009	28.43	29.54	28.36	29.35	1,607,404	+1.24(+4.41%)
May 07, 2009	28.78	29.96	27.88	28.11	1,224,555	+0.54(+1.95%)
May 06, 2009	28.75	28.75	27.31	27.57	813,450	-0.99(-3.45%)
May 05, 2009	29.12	29.55	28.34	28.55	1,431,148	-1.19(-4.01%)
May 04, 2009	29.20	30.17	29.09	29.75	2,065,071	+4.03(+15.67%)
May 01, 2009	26.51	26.51	25.50	25.72	737,153	-0.27(-1.05%)
Apr 30, 2009	25.79	26.44	25.69	25.99	579,396	+0.38(+1.46%)
Apr 29, 2009	23.68	25.66	23.61	25.61	624,654	+0.54(+2.17%)
Apr 28, 2009	25.16	25.69	24.96	25.07	358,460	-0.37(-1.45%)
Apr 27, 2009	25.36	26.05	25.25	25.44	397,316	-0.38(-1.45%)
Apr 24, 2009	24.98	26.25	24.83	25.81	660,343	+1.00(+4.02%)
Apr 23, 2009	24.63	25.04	24.21	24.81	635,408	+0.25(+1.03%)
Apr 22, 2009	23.66	25.50	23.53	24.56	857,849	+0.66(+2.76%)
Apr 21, 2009	23.33	24.17	23.15	23.90	458,409	+0.59(+2.54%)
Apr 20, 2009	23.82	23.90	23.26	23.31	497,388	-0.94(-3.87%)
Apr 17, 2009	24.38	24.81	24.02	24.25	408,194	-0.05(-0.22%)
Apr 16, 2009	23.62	24.49	23.14	24.30	659,758	+0.96(+4.10%)
Apr 15, 2009	22.88	23.59	22.88	23.34	251,689	+0.27(+1.18%)
Apr 14, 2009	23.71	23.85	22.95	23.07	630,382	-1.00(-4.15%)
Apr 13, 2009	24.37	24.48	23.53	24.07	410,088	-0.73(-2.95%)
Apr 09, 2009	24.20	24.81	24.03	24.80	692,750	+1.22(+5.16%)
Apr 08, 2009	23.02	23.60	23.01	23.59	332,148	+0.67(+2.90%)
Apr 07, 2009	22.93	23.20	22.73	22.92	561,140	-0.30(-1.28%)
Apr 06, 2009	23.28	23.28	22.98	23.22	472,458	-0.27(-1.16%)
Apr 03, 2009	22.35	23.54	22.27	23.49	535,421	+1.17(+5.26%)
Apr 02, 2009	21.64	22.73	21.52	22.32	509,997	+1.41(+6.74%)
Apr 01, 2009	20.35	21.01	20.29	20.91	613,883	+0.31(+1.53%)
Mar 31, 2009	20.82	21.07	20.35	20.59	515,151	+0.08(+0.38%)
Mar 30, 2009	20.78	20.78	20.05	20.51	570,002	-1.39(-6.33%)
Mar 26, 2009	21.42	21.94	21.06	21.90	603,698	+0.64(+3.02%)
Mar 25, 2009	21.48	21.87	20.50	21.26	532,090	+0.01(+0.03%)
Mar 24, 2009	21.73	21.95	21.01	21.25	619,863	-0.71(-3.22%)
Mar 23, 2009	21.14	21.96	21.11	21.96	566,559	+1.75(+8.65%)
Mar 20, 2009	20.56	21.04	20.14	20.21	431,637	-0.28(-1.39%)
Mar 19, 2009	20.39	20.81	20.22	20.49	568,424	+0.30(+1.50%)
Mar 18, 2009	19.75	20.28	19.15	20.19	529,865	+0.47(+2.36%)
Mar 17, 2009	19.01	19.73	18.77	19.73	485,395	+0.54(+2.81%)
Mar 16, 2009	19.48	19.67	19.13	19.19	666,461	+0.04(+0.19%)
Mar 13, 2009	19.67	19.79	19.03	19.15	0	-0.31(-1.62%)
Mar 12, 2009	19.44	19.79	19.18	19.47	1,238,738	-0.01(-0.06%)
Mar 11, 2009	19.54	19.82	19.12	19.48	641,602	-0.02(-0.12%)
Mar 10, 2009	19.11	19.83	18.79	19.50	735,991	+0.76(+4.07%)
Mar 09, 2009	19.13	19.51	18.69	18.74	519,389	-0.59(-3.07%)
Mar 06, 2009	19.34	19.59	18.90	19.33	0	-0.08(-0.40%)
Mar 05, 2009	19.91	20.33	19.32	19.41	306,819	-0.88(-4.35%)
Mar 04, 2009	20.55	20.55	20.03	20.29	693,944	-0.15(-0.74%)

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.