Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.03	35.78	34.53	35.78	753,651	+0.94(+2.70%)
May 28, 2009	36.16	36.50	34.20	34.84	1,042,290	-0.74(-2.08%)
May 27, 2009	36.34	37.33	35.50	35.58	983,174	-0.50(-1.39%)
May 26, 2009	34.60	36.20	33.99	36.08	1,162,323	+1.65(+4.79%)
May 22, 2009	35.00	35.42	33.99	34.43	1,199,695	-0.14(-0.40%)
May 21, 2009	34.47	35.70	33.34	34.57	1,958,372	+1.74(+5.30%)
May 20, 2009	33.00	35.00	32.80	32.83	1,269,124	-0.03(-0.09%)
May 19, 2009	33.17	33.50	32.20	32.86	996,973	-0.23(-0.70%)
May 18, 2009	31.93	33.23	31.80	33.09	859,882	+1.43(+4.52%)
May 15, 2009	31.08	33.04	30.96	31.66	1,061,601	+0.21(+0.67%)
May 14, 2009	30.60	32.50	30.60	31.45	984,297	+0.48(+1.55%)
May 13, 2009	31.31	31.98	30.41	30.97	1,229,745	-1.01(-3.16%)
May 12, 2009	33.46	34.25	30.94	31.98	1,995,603	-2.24(-6.55%)
May 11, 2009	33.62	34.71	32.64	34.22	969,077	+0.04(+0.12%)
May 08, 2009	36.13	36.45	32.80	34.18	1,588,131	-1.15(-3.26%)
May 07, 2009	38.42	39.09	32.13	35.33	2,634,806	-1.52(-4.12%)
May 06, 2009	38.30	38.56	36.23	36.85	1,413,736	-0.62(-1.65%)
May 05, 2009	37.84	38.67	36.77	37.47	1,140,478	-1.00(-2.60%)
May 04, 2009	38.29	38.66	37.91	38.47	960,605	+1.93(+5.28%)
May 01, 2009	37.40	37.42	36.21	36.54	611,205	-0.83(-2.22%)
Apr 30, 2009	36.81	38.30	36.50	37.37	1,163,826	+0.98(+2.69%)
Apr 29, 2009	35.52	37.29	35.34	36.39	757,139	+1.07(+3.03%)
Apr 28, 2009	34.40	35.73	34.25	35.32	485,564	+0.72(+2.08%)
Apr 27, 2009	35.00	35.87	34.21	34.60	645,721	-0.60(-1.70%)
Apr 24, 2009	35.45	36.17	35.02	35.20	880,825	+0.15(+0.43%)
Apr 23, 2009	36.66	36.81	34.20	35.05	905,105	-0.97(-2.69%)
Apr 22, 2009	34.52	37.35	34.52	36.02	941,930	+1.08(+3.09%)
Apr 21, 2009	32.90	35.24	32.82	34.94	654,309	+1.62(+4.86%)
Apr 20, 2009	34.18	34.18	32.82	33.32	597,970	-1.04(-3.03%)
Apr 17, 2009	33.86	34.64	33.55	34.36	566,253	+0.18(+0.53%)
Apr 16, 2009	33.66	34.48	33.32	34.18	718,331	+0.74(+2.21%)
Apr 15, 2009	33.58	34.17	32.86	33.44	526,823	-0.51(-1.50%)
Apr 14, 2009	34.70	35.05	33.60	33.95	1,046,759	-1.47(-4.15%)
Apr 13, 2009	36.44	36.52	34.42	35.42	1,443,464	-1.55(-4.19%)
Apr 09, 2009	34.20	36.97	34.11	36.97	2,215,743	+3.27(+9.70%)
Apr 08, 2009	31.28	33.85	31.17	33.70	1,258,130	+2.56(+8.22%)
Apr 07, 2009	32.77	32.77	30.75	31.14	1,126,195	-1.86(-5.64%)
Apr 06, 2009	35.07	35.07	32.26	33.00	1,011,662	-2.11(-6.01%)
Apr 03, 2009	34.17	35.18	33.85	35.11	803,862	+0.97(+2.84%)
Apr 02, 2009	32.25	34.80	31.92	34.14	1,593,221	+2.48(+7.83%)
Apr 01, 2009	31.47	32.52	31.10	31.66	1,145,071	-0.27(-0.85%)
Mar 31, 2009	32.81	33.00	31.50	31.93	852,729	-0.58(-1.78%)
Mar 30, 2009	32.64	32.70	31.71	32.51	994,149	+0.20(+0.62%)
Mar 26, 2009	30.79	32.49	30.79	32.31	1,361,908	+1.67(+5.45%)
Mar 25, 2009	31.19	31.66	29.25	30.64	1,845,462	-0.20(-0.65%)
Mar 24, 2009	31.19	32.71	30.63	30.84	1,042,089	-0.50(-1.60%)
Mar 23, 2009	30.78	31.55	30.61	31.34	1,057,790	+2.44(+8.44%)
Mar 20, 2009	30.05	30.05	28.27	28.90	1,782,257	-1.41(-4.65%)
Mar 19, 2009	30.50	30.58	29.67	30.31	1,633,911	+0.49(+1.64%)
Mar 18, 2009	28.85	30.33	28.47	29.82	1,100,697	+0.92(+3.18%)
Mar 17, 2009	27.43	28.90	27.31	28.90	1,267,684	+1.53(+5.59%)
Mar 16, 2009	27.93	28.42	27.11	27.37	1,072,422	-0.22(-0.80%)
Mar 13, 2009	27.35	28.04	26.80	27.59	0	+0.46(+1.70%)
Mar 12, 2009	24.55	27.83	24.00	27.13	2,367,612	+2.80(+11.51%)
Mar 11, 2009	24.20	25.50	22.01	24.33	2,460,079	+0.46(+1.93%)
Mar 10, 2009	23.44	24.28	23.26	23.87	1,035,014	+1.02(+4.46%)
Mar 09, 2009	23.70	24.20	22.63	22.85	1,081,978	-0.09(-0.39%)
Mar 06, 2009	24.19	24.81	22.20	22.94	0	-0.89(-3.73%)
Mar 05, 2009	23.77	24.38	22.92	23.83	1,347,294	+1.83(+8.32%)
Mar 04, 2009	22.27	22.63	21.34	22.00	868,529	-1.26(-5.42%)

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.