Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.10	33.77	32.49	33.75	28,520,888	+0.90(+2.74%)
May 28, 2009	32.62	33.05	31.73	32.85	31,800,772	+0.61(+1.89%)
May 27, 2009	33.53	33.53	31.95	32.24	36,683,720	-1.11(-3.33%)
May 26, 2009	31.40	33.64	31.25	33.35	42,247,120	+1.64(+5.17%)
May 22, 2009	32.48	32.88	31.59	31.71	24,961,878	-0.69(-2.13%)
May 21, 2009	31.86	32.83	31.53	32.40	29,973,636	+0.06(+0.19%)
May 20, 2009	33.28	34.05	32.21	32.34	35,107,864	-0.38(-1.16%)
May 19, 2009	33.16	33.70	32.39	32.72	44,047,492	-0.53(-1.59%)
May 18, 2009	31.30	33.62	31.23	33.25	49,080,516	+2.32(+7.50%)
May 15, 2009	31.77	32.10	30.30	30.93	37,296,344	-1.05(-3.28%)
May 14, 2009	30.73	32.40	30.25	31.98	42,137,496	+0.99(+3.19%)
May 13, 2009	32.24	32.29	30.75	30.99	46,670,756	-2.26(-6.80%)
May 12, 2009	33.80	34.00	31.94	33.25	41,755,380	-0.54(-1.60%)
May 11, 2009	33.73	34.38	33.34	33.79	36,702,696	-1.02(-2.93%)
May 08, 2009	33.15	35.07	32.68	34.81	58,293,928	+2.95(+9.26%)
May 07, 2009	35.06	35.08	31.79	31.86	61,835,720	-2.74(-7.92%)
May 06, 2009	34.16	34.83	33.04	34.60	51,320,880	+1.12(+3.35%)
May 05, 2009	34.09	34.36	33.09	33.48	45,654,752	-1.16(-3.35%)
May 04, 2009	33.08	34.65	33.08	34.64	51,009,700	+2.76(+8.66%)
May 01, 2009	32.91	32.99	31.58	31.88	38,044,968	-1.12(-3.39%)
Apr 30, 2009	33.45	34.15	32.77	33.00	49,076,536	+0.00(+0.00%)
Apr 29, 2009	32.04	33.40	31.76	33.00	47,069,768	+1.26(+3.97%)
Apr 28, 2009	30.61	32.48	30.61	31.74	43,522,872	+0.34(+1.08%)
Apr 27, 2009	32.32	32.85	30.50	31.40	57,992,208	-1.88(-5.65%)
Apr 24, 2009	31.88	34.26	31.42	33.28	62,496,604	+1.67(+5.28%)
Apr 23, 2009	30.55	32.00	30.04	31.61	47,345,128	+1.26(+4.15%)
Apr 22, 2009	30.71	32.03	30.17	30.35	67,786,048	-0.94(-3.00%)
Apr 21, 2009	28.16	31.50	28.00	31.29	74,967,576	+2.51(+8.72%)
Apr 20, 2009	31.00	31.38	28.68	28.78	64,833,000	-3.45(-10.70%)
Apr 17, 2009	31.76	33.30	31.07	32.23	54,353,580	+0.32(+1.00%)
Apr 16, 2009	30.68	33.12	29.57	31.91	67,149,744	+1.25(+4.08%)
Apr 15, 2009	28.20	30.94	28.04	30.66	58,349,216	+2.32(+8.19%)
Apr 14, 2009	30.40	30.76	28.33	28.34	48,840,760	-2.53(-8.20%)
Apr 13, 2009	29.90	31.61	29.77	30.87	38,952,580	+0.39(+1.28%)
Apr 09, 2009	28.41	30.89	27.92	30.48	64,917,076	+3.25(+11.94%)
Apr 08, 2009	26.95	27.47	26.42	27.23	40,171,624	+0.56(+2.10%)
Apr 07, 2009	28.10	28.33	26.60	26.67	47,140,392	-2.17(-7.52%)
Apr 06, 2009	28.60	29.63	27.98	28.84	44,648,328	-0.47(-1.60%)
Apr 03, 2009	26.78	29.41	26.45	29.31	59,345,656	+2.41(+8.96%)
Apr 02, 2009	26.02	27.39	25.72	26.90	50,186,116	+1.67(+6.62%)
Apr 01, 2009	24.75	25.75	24.74	25.23	35,114,116	-0.23(-0.90%)
Mar 31, 2009	24.28	25.82	24.04	25.46	50,864,832	+1.49(+6.22%)
Mar 30, 2009	24.24	24.53	23.69	23.97	35,357,812	-2.45(-9.27%)
Mar 26, 2009	26.05	26.67	24.88	26.42	49,365,744	+0.64(+2.48%)
Mar 25, 2009	25.82	26.40	23.79	25.78	64,291,968	-0.22(-0.85%)
Mar 24, 2009	27.00	28.11	25.74	26.00	57,191,952	-2.00(-7.14%)
Mar 23, 2009	25.83	28.17	25.79	28.00	63,916,032	+3.65(+14.99%)
Mar 20, 2009	26.05	26.14	24.17	24.35	45,303,892	-2.69(-9.95%)
Mar 19, 2009	28.29	28.33	26.16	27.04	45,485,296	-0.80(-2.87%)
Mar 18, 2009	26.04	27.94	25.42	27.84	54,306,712	+1.31(+4.94%)
Mar 17, 2009	24.69	26.63	24.21	26.53	41,093,660	+1.84(+7.45%)
Mar 16, 2009	26.81	27.07	24.61	24.69	35,463,660	-1.96(-7.35%)
Mar 13, 2009	27.20	27.37	25.80	26.65	0	-0.58(-2.13%)
Mar 12, 2009	25.34	27.42	25.00	27.23	50,385,832	+1.99(+7.88%)
Mar 11, 2009	26.00	26.22	24.93	25.24	43,592,664	-0.49(-1.90%)
Mar 10, 2009	23.25	25.82	23.05	25.73	65,399,336	+3.05(+13.45%)
Mar 09, 2009	21.52	22.73	21.48	22.68	42,295,188	+0.47(+2.12%)
Mar 06, 2009	22.65	22.78	20.98	22.21	0	-0.34(-1.51%)
Mar 05, 2009	23.25	23.61	22.38	22.55	23,427,928	-1.54(-6.39%)
Mar 04, 2009	24.06	24.49	23.26	24.09	38,299,332	+1.02(+4.42%)

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.