Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.76	32.84	32.76	32.84	615	-0.10(-0.31%)
May 28, 2009	33.01	33.01	32.41	32.94	1,811	+0.04(+0.13%)
May 27, 2009	33.01	33.25	32.84	32.90	11,055	-0.15(-0.46%)
May 26, 2009	32.29	33.06	32.29	33.05	18,598	+1.07(+3.35%)
May 22, 2009	32.12	32.25	31.91	31.98	3,730	-0.09(-0.28%)
May 21, 2009	32.41	32.41	31.77	32.07	3,511	-0.53(-1.63%)
May 20, 2009	33.20	33.20	32.60	32.60	1,601	-0.24(-0.73%)
May 19, 2009	32.74	33.06	32.68	32.84	3,809	+0.17(+0.52%)
May 18, 2009	32.31	32.67	32.31	32.67	1,200	+0.62(+1.93%)
May 15, 2009	31.97	32.35	31.88	32.05	4,700	+0.13(+0.41%)
May 14, 2009	31.73	31.92	31.73	31.92	400	+0.41(+1.30%)
May 13, 2009	32.15	32.15	31.51	31.51	6,531	-0.92(-2.84%)
May 12, 2009	32.58	32.58	32.17	32.43	4,265	-0.14(-0.44%)
May 11, 2009	31.66	32.76	31.66	32.57	4,559	-0.24(-0.72%)
May 08, 2009	32.59	33.02	32.45	32.81	3,633	+0.19(+0.58%)
May 07, 2009	32.98	32.98	32.62	32.62	700	-0.31(-0.94%)
May 06, 2009	32.55	33.06	32.55	32.93	3,805	-0.07(-0.21%)
May 05, 2009	33.19	33.20	32.81	33.00	3,315	-0.27(-0.81%)
May 04, 2009	33.09	33.27	33.09	33.27	6,426	+0.54(+1.65%)
May 01, 2009	32.78	32.78	32.60	32.73	3,690	-0.08(-0.24%)
Apr 30, 2009	33.40	33.58	32.81	32.81	7,983	-0.41(-1.24%)
Apr 29, 2009	32.75	33.32	32.75	33.22	3,675	+0.60(+1.85%)
Apr 28, 2009	32.67	32.88	32.59	32.62	10,257	-0.00(-0.01%)
Apr 27, 2009	33.00	33.00	32.32	32.62	1,724	+0.05(+0.16%)
Apr 24, 2009	32.37	32.79	32.23	32.57	1,779	+0.65(+2.04%)
Apr 23, 2009	32.12	32.12	31.62	31.92	4,800	-0.34(-1.05%)
Apr 22, 2009	32.38	32.66	32.18	32.26	2,930	-0.07(-0.22%)
Apr 21, 2009	31.99	32.33	31.92	32.33	1,315	+0.52(+1.63%)
Apr 20, 2009	32.24	32.24	31.81	31.81	4,559	-0.87(-2.66%)
Apr 17, 2009	32.89	32.89	32.64	32.68	1,600	+0.24(+0.74%)
Apr 16, 2009	32.35	32.52	32.35	32.44	377	+0.45(+1.41%)
Apr 15, 2009	31.87	32.17	31.71	31.99	29,233	-0.06(-0.19%)
Apr 14, 2009	32.05	32.23	31.97	32.05	8,875	-0.50(-1.53%)
Apr 13, 2009	32.25	32.59	32.17	32.55	2,732	+0.24(+0.74%)
Apr 09, 2009	32.10	32.37	32.10	32.31	10,772	+0.93(+2.96%)
Apr 08, 2009	30.99	31.48	30.96	31.38	13,760	+0.67(+2.18%)
Apr 07, 2009	31.23	31.24	30.71	30.71	3,770	-0.92(-2.91%)
Apr 06, 2009	31.28	31.63	31.25	31.63	2,254	-0.28(-0.88%)
Apr 03, 2009	32.00	32.00	31.69	31.91	13,895	+0.17(+0.54%)
Apr 02, 2009	31.41	32.19	31.41	31.74	11,786	+1.13(+3.69%)
Apr 01, 2009	30.32	30.91	30.32	30.61	958	-0.30(-0.96%)
Mar 31, 2009	30.44	31.07	30.34	30.91	1,819	+0.83(+2.75%)
Mar 30, 2009	30.20	30.20	29.82	30.08	3,809	-0.87(-2.81%)
Mar 26, 2009	30.31	31.17	30.31	30.95	10,844	+1.04(+3.48%)
Mar 25, 2009	30.02	30.43	29.50	29.91	4,950	-0.13(-0.43%)
Mar 24, 2009	30.28	30.39	30.04	30.04	1,400	-0.54(-1.77%)
Mar 23, 2009	29.99	30.58	29.95	30.58	4,045	+1.43(+4.91%)
Mar 20, 2009	29.55	29.71	28.97	29.15	3,322	-0.41(-1.39%)
Mar 19, 2009	29.70	30.10	29.50	29.56	1,592	-0.54(-1.79%)
Mar 18, 2009	29.39	30.10	29.29	30.10	4,489	+0.68(+2.31%)
Mar 17, 2009	28.46	29.42	28.46	29.42	5,726	+0.92(+3.23%)
Mar 16, 2009	28.76	29.03	28.50	28.50	3,379	-0.51(-1.75%)
Mar 13, 2009	28.77	29.01	28.64	29.01	0	+0.33(+1.14%)
Mar 12, 2009	27.92	28.70	27.92	28.68	9,001	+1.04(+3.76%)
Mar 11, 2009	28.05	28.06	27.62	27.64	5,058	+0.08(+0.29%)
Mar 10, 2009	26.33	27.56	26.33	27.56	4,699	+1.36(+5.21%)
Mar 09, 2009	26.61	26.95	26.17	26.20	3,754	-0.44(-1.66%)
Mar 06, 2009	26.73	27.10	26.30	26.64	0	-0.22(-0.83%)
Mar 05, 2009	27.30	27.34	26.83	26.86	6,791	-1.00(-3.59%)
Mar 04, 2009	27.48	28.07	27.48	27.86	3,530	+0.34(+1.24%)

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.