Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.01	31.34	30.54	31.08	1,308,602	+0.08(+0.26%)
May 28, 2009	31.01	31.47	30.47	31.00	1,240,777	+0.21(+0.68%)
May 27, 2009	31.55	31.82	30.77	30.79	1,227,660	-0.81(-2.56%)
May 26, 2009	30.03	31.77	30.03	31.60	1,494,444	+1.37(+4.53%)
May 22, 2009	30.36	30.54	30.05	30.23	698,562	-0.14(-0.46%)
May 21, 2009	30.24	30.56	30.00	30.37	1,236,176	-0.30(-0.98%)
May 20, 2009	31.21	31.34	30.57	30.67	2,266,795	-0.38(-1.22%)
May 19, 2009	30.36	31.34	30.36	31.05	1,704,999	+0.78(+2.58%)
May 18, 2009	29.62	30.40	29.51	30.27	1,723,822	+0.59(+1.99%)
May 15, 2009	29.19	30.27	29.04	29.68	1,669,587	+0.51(+1.75%)
May 14, 2009	28.73	29.30	28.59	29.17	1,781,698	+0.32(+1.11%)
May 13, 2009	28.79	29.17	28.62	28.85	1,715,245	-0.42(-1.43%)
May 12, 2009	28.68	29.49	28.32	29.27	2,476,216	+0.66(+2.31%)
May 11, 2009	28.10	29.07	27.81	28.61	2,024,188	-0.27(-0.93%)
May 08, 2009	28.75	29.05	28.34	28.88	2,542,616	+0.30(+1.05%)
May 07, 2009	29.75	30.10	28.42	28.58	2,719,230	-1.02(-3.45%)
May 06, 2009	30.72	31.72	28.96	29.60	5,306,205	-2.58(-8.02%)
May 05, 2009	31.93	32.22	31.58	32.18	1,781,784	+0.32(+1.00%)
May 04, 2009	31.56	31.99	31.42	31.86	1,569,323	+0.69(+2.21%)
May 01, 2009	30.61	31.27	30.04	31.17	1,142,320	+0.59(+1.93%)
Apr 30, 2009	30.64	31.24	30.35	30.58	1,725,660	+0.20(+0.66%)
Apr 29, 2009	29.44	30.46	29.44	30.38	2,776,247	+0.76(+2.57%)
Apr 28, 2009	29.36	29.77	29.01	29.62	1,399,707	+0.16(+0.54%)
Apr 27, 2009	29.50	30.07	29.31	29.46	1,764,118	-0.53(-1.77%)
Apr 24, 2009	29.32	30.05	28.97	29.99	1,432,423	+0.84(+2.88%)
Apr 23, 2009	29.30	29.83	28.43	29.15	1,452,492	+0.08(+0.28%)
Apr 22, 2009	28.86	29.85	28.50	29.07	1,844,895	+0.39(+1.36%)
Apr 21, 2009	27.94	28.80	27.72	28.68	1,324,172	+0.88(+3.17%)
Apr 20, 2009	28.59	28.59	27.36	27.80	1,971,355	-0.98(-3.41%)
Apr 17, 2009	28.23	29.43	27.70	28.78	2,900,720	+0.58(+2.06%)
Apr 16, 2009	29.40	29.40	27.22	28.20	5,029,816	-0.82(-2.83%)
Apr 15, 2009	29.94	29.99	28.61	29.02	2,111,071	-0.89(-2.98%)
Apr 14, 2009	30.19	30.25	29.79	29.91	854,861	-0.49(-1.61%)
Apr 13, 2009	30.92	31.01	29.85	30.40	1,143,357	-0.77(-2.47%)
Apr 09, 2009	31.00	31.25	30.49	31.17	1,477,553	+1.66(+5.63%)
Apr 08, 2009	28.80	29.67	28.64	29.51	1,152,446	+1.13(+3.98%)
Apr 07, 2009	29.71	29.71	28.12	28.38	1,948,884	-1.67(-5.56%)
Apr 06, 2009	30.41	30.41	29.34	30.05	1,976,873	-0.44(-1.44%)
Apr 03, 2009	30.34	30.54	29.90	30.49	1,781,452	+0.25(+0.83%)
Apr 02, 2009	29.90	30.79	29.61	30.24	1,380,829	+0.94(+3.21%)
Apr 01, 2009	28.64	29.37	28.25	29.30	1,633,751	+0.36(+1.24%)
Mar 31, 2009	28.17	29.44	28.07	28.94	2,565,760	+1.06(+3.80%)
Mar 30, 2009	28.38	28.48	27.38	27.88	2,266,389	-1.81(-6.10%)
Mar 26, 2009	28.71	29.83	28.69	29.69	2,991,904	+1.28(+4.51%)
Mar 25, 2009	28.45	29.10	27.91	28.41	3,362,184	+0.15(+0.53%)
Mar 24, 2009	28.02	29.32	28.00	28.26	4,388,879	+0.14(+0.50%)
Mar 23, 2009	27.95	28.22	27.52	28.12	5,068,167	-2.68(-8.70%)
Mar 20, 2009	32.67	32.67	30.70	30.80	2,062,887	-1.78(-5.45%)
Mar 19, 2009	33.18	33.21	32.39	32.58	1,291,913	-0.41(-1.26%)
Mar 18, 2009	32.29	33.49	32.05	32.99	1,291,568	+0.56(+1.73%)
Mar 17, 2009	31.30	32.44	31.30	32.43	1,456,374	+1.10(+3.51%)
Mar 16, 2009	31.82	32.14	31.30	31.33	1,999,724	-0.13(-0.41%)
Mar 13, 2009	32.01	32.01	31.25	31.46	0	-0.35(-1.10%)
Mar 12, 2009	30.54	31.86	30.26	31.81	1,476,794	+1.13(+3.68%)
Mar 11, 2009	30.51	30.95	30.20	30.68	1,418,737	+0.50(+1.66%)
Mar 10, 2009	30.59	30.59	29.88	30.18	3,499,117	+0.09(+0.30%)
Mar 09, 2009	31.11	31.39	29.96	30.09	1,622,593	-1.32(-4.20%)
Mar 06, 2009	32.10	32.43	30.86	31.41	0	-0.44(-1.38%)
Mar 05, 2009	33.22	33.80	31.60	31.85	2,215,791	-2.18(-6.41%)
Mar 04, 2009	33.76	34.57	33.24	34.03	1,941,957	+0.66(+1.98%)

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.