Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.69	31.13	30.15	30.95	9,881,787	+1.07(+3.58%)
May 28, 2009	28.81	30.38	28.13	29.88	12,491,987	+1.65(+5.83%)
May 27, 2009	29.19	29.74	28.12	28.23	9,634,495	-0.67(-2.31%)
May 26, 2009	27.17	28.99	26.74	28.90	10,085,924	+1.17(+4.23%)
May 22, 2009	28.28	28.62	27.70	27.73	7,356,518	+0.03(+0.11%)
May 21, 2009	28.47	28.47	27.12	27.70	11,801,135	-1.44(-4.94%)
May 20, 2009	29.83	30.85	29.14	29.14	12,857,736	-0.06(-0.21%)
May 19, 2009	28.90	29.72	28.61	29.20	9,646,269	+0.36(+1.25%)
May 18, 2009	27.81	28.96	27.79	28.84	10,232,891	+1.72(+6.33%)
May 15, 2009	27.91	28.45	26.70	27.12	11,974,145	-1.14(-4.04%)
May 14, 2009	27.44	28.75	27.32	28.26	11,937,772	+0.12(+0.44%)
May 13, 2009	29.31	29.47	27.77	28.14	15,337,577	-1.04(-3.56%)
May 12, 2009	30.29	30.35	28.87	29.18	13,901,885	-0.40(-1.36%)
May 11, 2009	30.16	30.20	29.03	29.58	11,526,145	-1.58(-5.08%)
May 08, 2009	29.78	31.76	29.70	31.16	14,632,751	+2.43(+8.45%)
May 07, 2009	30.66	30.85	28.14	28.74	14,011,471	-0.78(-2.65%)
May 06, 2009	28.31	29.87	28.30	29.52	13,183,390	+1.87(+6.77%)
May 05, 2009	28.26	28.32	26.89	27.65	10,322,172	-0.77(-2.71%)
May 04, 2009	26.76	28.45	26.73	28.42	13,327,358	+1.94(+7.34%)
May 01, 2009	25.34	26.93	25.02	26.47	11,245,262	+1.23(+4.89%)
Apr 30, 2009	26.41	26.53	24.55	25.24	12,635,694	-0.72(-2.77%)
Apr 29, 2009	25.13	26.50	25.05	25.96	12,167,014	+1.21(+4.90%)
Apr 28, 2009	23.97	25.31	23.86	24.74	9,625,863	+0.16(+0.67%)
Apr 27, 2009	24.21	25.04	24.01	24.58	10,025,357	-0.85(-3.36%)
Apr 24, 2009	24.74	25.78	24.69	25.43	14,278,917	+1.35(+5.59%)
Apr 23, 2009	24.01	24.13	23.17	24.09	11,995,910	+0.79(+3.40%)
Apr 22, 2009	23.39	24.29	23.18	23.29	13,596,180	-0.59(-2.46%)
Apr 21, 2009	22.49	23.96	22.40	23.88	12,378,497	+0.91(+3.94%)
Apr 20, 2009	24.12	24.23	22.78	22.98	10,792,172	-2.26(-8.96%)
Apr 17, 2009	25.05	25.56	24.65	25.24	10,823,686	+0.40(+1.61%)
Apr 16, 2009	24.85	25.20	23.91	24.84	11,484,267	+0.28(+1.13%)
Apr 15, 2009	24.17	24.74	23.91	24.56	10,565,715	+0.12(+0.50%)
Apr 14, 2009	24.38	25.14	23.83	24.44	11,835,799	-0.32(-1.29%)
Apr 13, 2009	24.31	25.05	23.70	24.76	11,371,990	-0.28(-1.11%)
Apr 09, 2009	25.13	25.44	24.76	25.03	11,412,939	+1.13(+4.73%)
Apr 08, 2009	23.52	24.38	22.65	23.90	12,464,684	+0.50(+2.15%)
Apr 07, 2009	23.85	23.86	23.14	23.40	12,894,149	-1.43(-5.76%)
Apr 06, 2009	25.03	25.09	24.05	24.83	16,575,720	-0.88(-3.44%)
Apr 03, 2009	24.40	26.01	24.33	25.71	11,573,390	+0.99(+3.99%)
Apr 02, 2009	24.61	25.56	24.53	24.72	15,545,891	+1.67(+7.23%)
Apr 01, 2009	21.42	23.33	21.08	23.06	13,123,994	+0.99(+4.47%)
Mar 31, 2009	22.93	23.24	22.07	22.07	10,665,802	-0.39(-1.74%)
Mar 30, 2009	22.91	22.93	21.78	22.46	11,904,962	-3.04(-11.94%)
Mar 26, 2009	25.74	26.22	24.86	25.51	17,113,590	+0.55(+2.18%)
Mar 25, 2009	25.17	25.79	23.70	24.96	19,979,974	+0.02(+0.08%)
Mar 24, 2009	25.06	25.79	24.49	24.94	16,463,401	-1.03(-3.96%)
Mar 23, 2009	24.77	25.97	24.58	25.97	24,443,668	+3.56(+15.88%)
Mar 20, 2009	24.42	24.62	22.32	22.41	18,146,220	-1.95(-8.02%)
Mar 19, 2009	25.05	25.44	24.14	24.36	20,378,172	+0.94(+3.99%)
Mar 18, 2009	22.60	23.98	21.45	23.43	19,933,764	+0.48(+2.11%)
Mar 17, 2009	21.47	23.03	21.08	22.95	15,005,034	+1.47(+6.85%)
Mar 16, 2009	20.97	22.48	20.91	21.47	15,319,477	+0.24(+1.11%)
Mar 13, 2009	21.79	21.88	20.69	21.24	0	-0.25(-1.15%)
Mar 12, 2009	20.59	21.65	20.09	21.48	17,790,772	+1.10(+5.40%)
Mar 11, 2009	20.85	21.29	19.64	20.38	18,053,502	-0.28(-1.34%)
Mar 10, 2009	19.82	21.02	19.65	20.66	21,545,892	+1.82(+9.66%)
Mar 09, 2009	18.25	19.88	18.06	18.84	18,055,750	+0.14(+0.77%)
Mar 06, 2009	18.86	19.59	17.41	18.70	0	+0.48(+2.65%)
Mar 05, 2009	19.42	19.59	18.04	18.21	20,799,040	-1.85(-9.23%)
Mar 04, 2009	19.77	20.81	19.62	20.07	24,576,312	+1.15(+6.09%)

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.