Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.00	38.05	36.72	37.93	12,947,199	+0.27(+0.72%)
May 28, 2009	35.62	37.82	35.50	37.66	15,436,030	+2.48(+7.06%)
May 27, 2009	35.99	36.54	35.01	35.17	10,968,185	-0.74(-2.06%)
May 26, 2009	34.30	36.12	34.14	35.91	12,177,248	+1.33(+3.84%)
May 22, 2009	33.11	35.18	33.03	34.58	12,843,437	+1.55(+4.70%)
May 21, 2009	32.62	33.33	32.55	33.03	9,426,834	+0.75(+2.32%)
May 20, 2009	33.77	33.93	32.02	32.28	9,528,518	-0.85(-2.56%)
May 19, 2009	33.73	34.20	33.07	33.13	9,578,617	-0.83(-2.43%)
May 18, 2009	33.23	34.20	32.94	33.96	11,347,225	+1.25(+3.84%)
May 15, 2009	33.72	33.83	32.67	32.70	13,791,951	-0.83(-2.49%)
May 14, 2009	33.23	35.04	33.23	33.53	29,407,546	+1.21(+3.75%)
May 13, 2009	29.95	33.08	29.83	32.32	28,227,738	+1.84(+6.04%)
May 12, 2009	28.92	30.95	28.54	30.48	19,961,886	+2.00(+7.02%)
May 11, 2009	28.55	29.11	28.28	28.48	10,983,339	-0.80(-2.75%)
May 08, 2009	28.18	29.37	27.93	29.29	13,093,716	+1.58(+5.69%)
May 07, 2009	30.19	30.28	27.65	27.71	14,452,349	-2.23(-7.46%)
May 06, 2009	29.52	29.95	28.37	29.94	14,475,516	+0.79(+2.69%)
May 05, 2009	27.51	29.58	27.44	29.16	16,141,549	+1.52(+5.51%)
May 04, 2009	27.13	27.69	26.33	27.63	13,690,743	+1.39(+5.28%)
May 01, 2009	25.95	26.76	25.85	26.25	7,347,476	+0.15(+0.56%)
Apr 30, 2009	27.18	27.99	26.05	26.10	12,870,344	-0.73(-2.70%)
Apr 29, 2009	27.06	27.12	26.08	26.83	16,990,254	+0.08(+0.31%)
Apr 28, 2009	26.89	27.30	26.51	26.74	8,256,126	-0.47(-1.73%)
Apr 27, 2009	27.62	28.05	27.15	27.21	8,244,839	-1.06(-3.76%)
Apr 24, 2009	28.45	28.62	27.72	28.28	12,858,218	-0.20(-0.69%)
Apr 23, 2009	26.22	28.63	26.10	28.48	17,869,300	+2.70(+10.48%)
Apr 22, 2009	26.65	27.21	25.77	25.77	12,899,727	-1.23(-4.55%)
Apr 21, 2009	26.18	27.03	25.39	27.00	14,260,692	+0.75(+2.88%)
Apr 20, 2009	27.52	28.38	26.25	26.25	13,287,289	-1.75(-6.25%)
Apr 17, 2009	28.54	28.78	27.88	28.00	11,393,941	-0.85(-2.95%)
Apr 16, 2009	29.42	29.54	28.28	28.85	14,032,902	-1.00(-3.37%)
Apr 15, 2009	29.14	30.07	27.42	29.85	15,278,819	+0.67(+2.28%)
Apr 14, 2009	30.89	31.08	29.19	29.19	11,264,892	-2.15(-6.86%)
Apr 13, 2009	29.87	31.75	29.75	31.34	12,414,001	+0.92(+3.04%)
Apr 09, 2009	29.49	30.45	28.84	30.41	11,879,125	+1.69(+5.89%)
Apr 08, 2009	28.95	29.25	28.18	28.72	8,966,632	+0.38(+1.33%)
Apr 07, 2009	28.71	29.68	28.32	28.34	10,439,058	-0.61(-2.11%)
Apr 06, 2009	29.48	29.54	28.80	28.95	8,987,137	-1.22(-4.05%)
Apr 03, 2009	28.57	30.19	28.10	30.18	10,614,628	+1.24(+4.29%)
Apr 02, 2009	28.77	29.59	28.62	28.93	12,903,934	+0.94(+3.35%)
Apr 01, 2009	28.40	28.80	27.42	28.00	12,754,321	-1.06(-3.65%)
Mar 31, 2009	28.21	29.30	28.00	29.06	11,084,573	+1.41(+5.11%)
Mar 30, 2009	27.18	28.77	26.91	27.64	12,396,286	-2.63(-8.70%)
Mar 26, 2009	30.19	30.42	29.17	30.28	14,044,715	+0.88(+3.00%)
Mar 25, 2009	28.42	30.05	27.85	29.39	19,153,664	+1.41(+5.04%)
Mar 24, 2009	30.29	30.53	27.97	27.98	19,836,500	-3.20(-10.26%)
Mar 23, 2009	29.51	31.18	27.71	31.18	24,181,860	+4.22(+15.66%)
Mar 20, 2009	27.11	28.14	26.88	26.96	16,932,996	+0.08(+0.30%)
Mar 19, 2009	28.30	28.30	26.71	26.88	18,078,450	-1.19(-4.24%)
Mar 18, 2009	25.89	28.23	25.78	28.07	22,454,050	+1.66(+6.30%)
Mar 17, 2009	22.67	26.46	22.65	26.40	19,330,838	+3.44(+14.96%)
Mar 16, 2009	23.62	23.76	22.83	22.97	13,251,359	-0.40(-1.71%)
Mar 13, 2009	23.94	23.94	22.79	23.37	13,683,891	-0.33(-1.39%)
Mar 12, 2009	22.75	23.71	22.16	23.70	12,301,259	+0.91(+4.01%)
Mar 11, 2009	23.29	23.53	21.73	22.78	19,321,670	-0.12(-0.54%)
Mar 10, 2009	22.04	22.96	21.84	22.91	13,880,474	+1.23(+5.65%)
Mar 09, 2009	21.00	21.82	20.94	21.68	10,422,090	+0.17(+0.77%)
Mar 06, 2009	21.79	21.81	20.77	21.52	9,672,534	+0.03(+0.14%)
Mar 05, 2009	21.99	22.26	21.31	21.49	11,168,391	-0.68(-3.06%)
Mar 04, 2009	21.48	22.56	21.27	22.16	12,992,672	+1.75(+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.