Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.60	36.76	34.60	36.03	394,958	+1.45(+4.18%)
May 28, 2009	33.87	34.96	33.37	34.59	327,524	+0.78(+2.30%)
May 27, 2009	33.73	34.62	33.73	33.81	516,501	-0.14(-0.43%)
May 26, 2009	32.55	33.96	32.21	33.95	264,299	+1.19(+3.64%)
May 22, 2009	33.24	33.45	32.76	32.76	147,628	-0.16(-0.49%)
May 21, 2009	33.42	34.13	32.52	32.92	237,387	-0.63(-1.88%)
May 20, 2009	33.29	34.53	33.21	33.56	402,639	+0.45(+1.36%)
May 19, 2009	33.66	34.12	33.01	33.10	743,528	-0.66(-1.95%)
May 18, 2009	33.57	34.26	33.28	33.76	309,724	+0.20(+0.59%)
May 15, 2009	34.01	34.59	33.34	33.57	321,948	-0.51(-1.48%)
May 14, 2009	33.74	34.25	33.20	34.07	362,798	+0.20(+0.59%)
May 13, 2009	34.88	34.88	33.72	33.87	348,955	-1.80(-5.04%)
May 12, 2009	36.34	36.45	33.97	35.67	658,710	-1.37(-3.71%)
May 11, 2009	36.76	37.64	35.83	37.04	1,247,061	+3.03(+8.90%)
May 08, 2009	33.58	34.96	33.49	34.02	445,385	+0.86(+2.59%)
May 07, 2009	33.14	33.36	32.71	33.16	291,349	+0.49(+1.49%)
May 06, 2009	33.05	33.15	32.09	32.67	364,554	+0.10(+0.31%)
May 05, 2009	33.13	33.50	32.32	32.57	325,879	-0.92(-2.75%)
May 04, 2009	32.20	33.65	32.20	33.49	465,182	+1.53(+4.78%)
May 01, 2009	31.79	32.20	31.51	31.97	348,106	+0.17(+0.54%)
Apr 30, 2009	30.58	32.03	30.42	31.79	609,689	+1.22(+3.99%)
Apr 29, 2009	29.15	30.61	29.15	30.58	378,051	+1.73(+6.01%)
Apr 28, 2009	27.99	29.49	27.85	28.84	332,479	+0.61(+2.14%)
Apr 27, 2009	28.20	28.72	28.05	28.24	139,195	-0.39(-1.36%)
Apr 24, 2009	28.63	28.90	28.39	28.62	240,331	+0.41(+1.44%)
Apr 23, 2009	28.04	28.71	27.82	28.22	261,861	+0.28(+1.00%)
Apr 22, 2009	27.91	28.62	27.76	27.94	248,347	-0.35(-1.24%)
Apr 21, 2009	27.65	28.40	27.55	28.29	249,375	+0.59(+2.12%)
Apr 20, 2009	28.21	28.45	27.50	27.70	320,937	-0.72(-2.54%)
Apr 17, 2009	28.99	29.58	28.38	28.43	341,329	-0.63(-2.18%)
Apr 16, 2009	28.54	29.17	28.00	29.06	304,981	+0.98(+3.47%)
Apr 15, 2009	27.11	28.14	26.91	28.08	298,471	+0.76(+2.78%)
Apr 14, 2009	27.49	27.84	27.10	27.32	234,807	-0.41(-1.47%)
Apr 13, 2009	28.15	28.18	26.99	27.73	229,251	-0.60(-2.10%)
Apr 09, 2009	27.51	28.44	27.33	28.33	351,618	+1.37(+5.09%)
Apr 08, 2009	25.68	26.97	25.62	26.95	267,242	+1.42(+5.55%)
Apr 07, 2009	25.64	25.82	25.29	25.54	289,456	-0.44(-1.70%)
Apr 06, 2009	25.80	26.15	25.66	25.98	318,293	+0.01(+0.04%)
Apr 03, 2009	25.89	26.38	25.05	25.97	336,565	+0.17(+0.67%)
Apr 02, 2009	25.30	26.34	25.30	25.80	380,140	+0.94(+3.78%)
Apr 01, 2009	24.60	25.03	24.25	24.86	301,627	+0.05(+0.22%)
Mar 31, 2009	24.72	25.41	24.50	24.80	235,354	+0.50(+2.04%)
Mar 30, 2009	24.60	24.74	23.82	24.31	302,010	-1.11(-4.37%)
Mar 26, 2009	24.88	25.52	24.55	25.42	264,995	+0.89(+3.65%)
Mar 25, 2009	24.62	25.26	23.90	24.52	213,618	+0.12(+0.48%)
Mar 24, 2009	25.14	25.30	24.13	24.41	341,418	-1.04(-4.08%)
Mar 23, 2009	24.93	25.45	24.84	25.45	199,654	+1.48(+6.18%)
Mar 20, 2009	24.88	24.94	23.94	23.96	398,210	-0.85(-3.44%)
Mar 19, 2009	24.30	24.99	24.11	24.82	286,495	+0.57(+2.37%)
Mar 18, 2009	23.69	24.26	23.03	24.24	485,473	+0.57(+2.40%)
Mar 17, 2009	23.47	23.67	22.66	23.67	487,548	+0.27(+1.16%)
Mar 16, 2009	22.99	24.23	22.97	23.40	441,578	+0.46(+2.01%)
Mar 13, 2009	22.98	23.06	22.16	22.94	0	+0.23(+1.03%)
Mar 12, 2009	22.08	22.89	21.84	22.71	539,539	+0.57(+2.57%)
Mar 11, 2009	22.40	22.75	21.71	22.14	323,383	-0.21(-0.93%)
Mar 10, 2009	21.35	22.63	21.35	22.35	438,856	+1.52(+7.29%)
Mar 09, 2009	20.68	21.90	20.66	20.83	217,097	-0.21(-0.99%)
Mar 06, 2009	21.15	22.19	20.63	21.04	0	-0.12(-0.56%)
Mar 05, 2009	21.60	21.76	20.81	21.15	163,949	-0.74(-3.38%)
Mar 04, 2009	21.24	22.29	21.24	21.90	598,388	+0.65(+3.06%)

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.