Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.37	36.43	35.15	36.31	13,524,449	+0.26(+0.72%)
May 28, 2009	34.10	36.21	33.99	36.05	16,124,244	+2.38(+7.06%)
May 27, 2009	34.45	34.98	33.51	33.67	11,457,201	-0.71(-2.06%)
May 26, 2009	32.84	34.58	32.68	34.38	12,720,170	+1.27(+3.84%)
May 22, 2009	31.70	33.68	31.62	33.11	13,416,061	+1.49(+4.70%)
May 21, 2009	31.23	31.91	31.16	31.62	9,847,129	+0.72(+2.32%)
May 20, 2009	32.32	32.48	30.65	30.90	9,953,346	-0.81(-2.56%)
May 19, 2009	32.29	32.74	31.66	31.71	10,005,680	-0.79(-2.43%)
May 18, 2009	31.81	32.74	31.54	32.51	11,853,140	+1.20(+3.84%)
May 15, 2009	32.28	32.39	31.27	31.30	14,406,865	-0.80(-2.49%)
May 14, 2009	31.81	33.55	31.81	32.10	30,718,680	+1.16(+3.75%)
May 13, 2009	28.67	31.66	28.56	30.94	29,486,272	+1.76(+6.04%)
May 12, 2009	27.69	29.63	27.32	29.18	20,851,886	+1.91(+7.02%)
May 11, 2009	27.33	27.87	27.07	27.27	11,473,031	-0.77(-2.75%)
May 08, 2009	26.98	28.12	26.74	28.04	13,677,499	+1.51(+5.69%)
May 07, 2009	28.90	28.99	26.47	26.53	15,096,706	-2.14(-7.46%)
May 06, 2009	28.26	28.67	27.16	28.67	15,120,906	+0.75(+2.69%)
May 05, 2009	26.34	28.32	26.27	27.91	16,861,220	+1.46(+5.51%)
May 04, 2009	25.97	26.51	25.20	26.45	14,301,144	+1.33(+5.28%)
May 01, 2009	24.84	25.61	24.75	25.13	7,675,063	+0.14(+0.56%)
Apr 30, 2009	26.02	26.80	24.94	24.99	13,444,168	-0.69(-2.70%)
Apr 29, 2009	25.91	25.96	24.97	25.68	17,747,764	+0.08(+0.31%)
Apr 28, 2009	25.74	26.13	25.38	25.60	8,624,225	-0.45(-1.73%)
Apr 27, 2009	26.45	26.86	25.99	26.05	8,612,435	-1.02(-3.76%)
Apr 24, 2009	27.24	27.40	26.54	27.07	13,431,501	-0.19(-0.69%)
Apr 23, 2009	25.10	27.41	24.98	27.26	18,666,002	+2.59(+10.48%)
Apr 22, 2009	25.51	26.05	24.67	24.67	13,474,861	-1.18(-4.55%)
Apr 21, 2009	25.06	25.87	24.31	25.85	14,896,504	+0.72(+2.88%)
Apr 20, 2009	26.35	27.16	25.13	25.13	13,879,702	-1.68(-6.25%)
Apr 17, 2009	27.32	27.55	26.69	26.80	11,901,939	-0.81(-2.95%)
Apr 16, 2009	28.17	28.28	27.07	27.62	14,658,559	-0.96(-3.37%)
Apr 15, 2009	27.90	28.79	26.25	28.58	15,960,024	+0.64(+2.28%)
Apr 14, 2009	29.57	29.75	27.94	27.94	11,767,137	-2.06(-6.86%)
Apr 13, 2009	28.60	30.39	28.48	30.00	12,967,479	+0.88(+3.04%)
Apr 09, 2009	28.23	29.15	27.61	29.11	12,408,755	+1.62(+5.89%)
Apr 08, 2009	27.71	28.00	26.98	27.49	9,366,409	+0.36(+1.33%)
Apr 07, 2009	27.48	28.41	27.11	27.13	10,904,483	-0.58(-2.11%)
Apr 06, 2009	28.22	28.28	27.57	27.72	9,387,828	-1.17(-4.05%)
Apr 03, 2009	27.35	28.90	26.90	28.89	11,087,881	+1.19(+4.29%)
Apr 02, 2009	27.55	28.32	27.40	27.70	13,479,255	+0.90(+3.35%)
Apr 01, 2009	27.18	27.57	26.25	26.80	13,322,971	-1.01(-3.65%)
Mar 31, 2009	27.00	28.05	26.80	27.82	11,578,779	+1.35(+5.11%)
Mar 30, 2009	26.02	27.55	25.76	26.46	12,948,974	-2.52(-8.70%)
Mar 26, 2009	28.90	29.13	27.93	28.99	14,670,898	+0.85(+3.00%)
Mar 25, 2009	27.21	28.76	26.66	28.14	20,007,630	+1.35(+5.04%)
Mar 24, 2009	29.00	29.23	26.78	26.79	20,720,910	-3.06(-10.26%)
Mar 23, 2009	28.25	29.85	26.53	29.85	25,260,006	+4.04(+15.66%)
Mar 20, 2009	25.95	26.94	25.73	25.81	17,687,954	+0.08(+0.30%)
Mar 19, 2009	27.09	27.09	25.57	25.73	18,884,478	-1.14(-4.23%)
Mar 18, 2009	24.78	27.02	24.68	26.87	23,455,162	+1.59(+6.30%)
Mar 17, 2009	21.70	25.33	21.68	25.28	20,192,702	+3.29(+14.96%)
Mar 16, 2009	22.61	22.74	21.86	21.99	13,842,171	-0.38(-1.71%)
Mar 13, 2009	22.92	22.92	21.82	22.37	14,293,986	-0.32(-1.39%)
Mar 12, 2009	21.78	22.70	21.21	22.69	12,849,710	+0.87(+4.01%)
Mar 11, 2009	22.29	22.52	20.80	21.81	20,183,126	-0.12(-0.54%)
Mar 10, 2009	21.09	21.98	20.91	21.93	14,499,334	+1.17(+5.65%)
Mar 09, 2009	20.11	20.88	20.05	20.76	10,886,758	+0.16(+0.77%)
Mar 06, 2009	20.86	20.88	19.88	20.60	10,103,783	+0.00(+0.01%)
Mar 05, 2009	21.08	21.34	20.42	20.59	11,651,619	-0.65(-3.06%)
Mar 04, 2009	20.59	21.63	20.39	21.25	13,554,832	+1.68(+8.60%)

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.