Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.31	34.63	33.72	34.63	2,899,516	+0.55(+1.61%)
May 28, 2009	34.12	34.75	33.39	34.08	3,436,158	-0.14(-0.41%)
May 27, 2009	35.00	35.22	34.12	34.22	4,587,233	-0.73(-2.09%)
May 26, 2009	34.00	35.32	33.86	34.95	6,787,804	+1.10(+3.25%)
May 22, 2009	33.54	34.38	33.09	33.85	5,676,449	+0.64(+1.93%)
May 21, 2009	33.46	33.72	32.94	33.21	4,570,994	-0.70(-2.06%)
May 20, 2009	34.57	35.00	33.75	33.91	4,620,957	-0.46(-1.34%)
May 19, 2009	34.50	34.71	33.92	34.37	5,671,119	-0.10(-0.29%)
May 18, 2009	33.54	34.51	33.07	34.47	5,199,070	+1.31(+3.95%)
May 15, 2009	32.16	33.68	32.16	33.16	7,447,257	+0.99(+3.08%)
May 14, 2009	31.72	32.75	31.72	32.17	5,342,147	+0.56(+1.77%)
May 13, 2009	32.50	32.55	31.54	31.61	4,399,306	-1.33(-4.04%)
May 12, 2009	33.94	34.00	32.66	32.94	4,562,220	-0.76(-2.26%)
May 11, 2009	33.54	34.09	33.30	33.70	4,187,451	-0.22(-0.65%)
May 08, 2009	34.30	34.45	33.22	33.92	4,564,847	+0.16(+0.47%)
May 07, 2009	35.51	35.67	33.63	33.76	5,957,195	-1.59(-4.50%)
May 06, 2009	35.50	35.50	34.23	35.35	8,178,660	+0.14(+0.40%)
May 05, 2009	33.79	35.36	33.79	35.21	6,348,759	+1.16(+3.41%)
May 04, 2009	33.88	34.08	33.80	34.05	7,375,047	+0.95(+2.87%)
May 01, 2009	33.38	33.69	32.87	33.10	4,477,478	-0.25(-0.75%)
Apr 30, 2009	34.22	34.56	33.16	33.35	5,235,951	-0.49(-1.45%)
Apr 29, 2009	33.95	34.31	33.59	33.84	5,233,709	+0.03(+0.09%)
Apr 28, 2009	33.54	34.36	33.54	33.81	5,334,103	-0.72(-2.09%)
Apr 27, 2009	33.71	35.00	33.63	34.53	5,587,402	-0.34(-0.98%)
Apr 24, 2009	34.64	35.24	34.11	34.87	6,925,679	+0.35(+1.01%)
Apr 23, 2009	33.77	35.20	33.55	34.52	12,164,133	+2.43(+7.57%)
Apr 22, 2009	32.90	32.96	31.54	32.09	7,848,240	-0.02(-0.06%)
Apr 21, 2009	31.04	32.29	31.04	32.11	5,192,676	+0.78(+2.49%)
Apr 20, 2009	31.90	31.90	31.22	31.33	5,039,846	-0.74(-2.31%)
Apr 17, 2009	31.96	32.61	31.92	32.07	6,505,913	+0.25(+0.79%)
Apr 16, 2009	30.51	32.10	30.28	31.82	5,937,029	+1.56(+5.16%)
Apr 15, 2009	30.00	30.53	29.26	30.26	8,067,176	+0.76(+2.58%)
Apr 14, 2009	29.81	30.00	29.48	29.50	6,290,482	-0.49(-1.63%)
Apr 13, 2009	30.35	30.35	29.83	29.99	3,863,657	-0.29(-0.96%)
Apr 09, 2009	30.14	30.46	29.97	30.28	5,189,179	+0.75(+2.54%)
Apr 08, 2009	28.95	29.53	28.90	29.53	3,498,477	+0.75(+2.61%)
Apr 07, 2009	29.43	29.43	28.66	28.78	3,093,740	-1.07(-3.58%)
Apr 06, 2009	29.75	30.14	29.55	29.85	3,196,843	-0.48(-1.58%)
Apr 03, 2009	29.92	30.33	29.70	30.33	3,930,109	+0.30(+1.00%)
Apr 02, 2009	28.81	30.96	28.54	30.03	9,325,613	+1.73(+6.11%)
Apr 01, 2009	27.17	28.38	27.08	28.30	5,138,693	+0.82(+2.98%)
Mar 31, 2009	27.99	27.99	27.40	27.48	6,371,338	-0.18(-0.65%)
Mar 30, 2009	28.26	28.31	27.44	27.66	5,649,583	-2.20(-7.37%)
Mar 26, 2009	28.73	29.88	28.39	29.86	5,336,335	+1.43(+5.03%)
Mar 25, 2009	28.30	28.49	27.56	28.43	4,275,283	+0.20(+0.71%)
Mar 24, 2009	28.30	28.98	28.07	28.23	4,393,534	-0.36(-1.26%)
Mar 23, 2009	27.59	28.61	27.55	28.59	5,047,260	+1.98(+7.44%)
Mar 20, 2009	27.25	27.43	26.25	26.61	5,114,167	-0.26(-0.97%)
Mar 19, 2009	27.97	27.97	26.63	26.87	5,022,424	-0.75(-2.70%)
Mar 18, 2009	27.26	27.86	26.92	27.62	5,957,904	+0.24(+0.86%)
Mar 17, 2009	26.62	27.38	26.49	27.38	4,116,485	+0.73(+2.74%)
Mar 16, 2009	27.16	27.43	26.58	26.65	4,239,181	-0.33(-1.22%)
Mar 13, 2009	26.81	27.07	26.40	26.98	0	+0.25(+0.94%)
Mar 12, 2009	25.40	26.90	25.07	26.73	5,567,283	+1.33(+5.24%)
Mar 11, 2009	25.06	25.64	24.48	25.40	5,539,947	+0.46(+1.84%)
Mar 10, 2009	23.94	25.00	23.66	24.94	5,817,889	+1.47(+6.26%)
Mar 09, 2009	24.03	24.41	23.37	23.47	6,176,412	-1.03(-4.20%)
Mar 06, 2009	24.70	24.90	23.97	24.50	0	-0.15(-0.61%)
Mar 05, 2009	25.10	25.65	24.56	24.65	6,385,244	-1.06(-4.12%)
Mar 04, 2009	25.03	26.09	24.92	25.71	6,048,435	+0.75(+3.00%)

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.