Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.14	38.92	37.89	38.12	158,171	+0.16(+0.42%)
May 28, 2009	37.24	38.15	37.00	37.97	125,111	+1.19(+3.24%)
May 27, 2009	38.82	38.82	36.72	36.78	127,006	-1.97(-5.07%)
May 26, 2009	36.49	38.75	36.49	38.74	154,720	+1.54(+4.13%)
May 22, 2009	36.99	38.88	36.74	37.20	66,885	+0.59(+1.63%)
May 21, 2009	35.35	36.93	35.01	36.61	150,636	+0.64(+1.78%)
May 20, 2009	41.06	38.79	35.70	35.97	172,640	-1.53(-4.08%)
May 19, 2009	40.08	40.08	37.36	37.50	107,081	-2.42(-6.05%)
May 18, 2009	38.14	40.08	37.58	39.92	138,394	+2.50(+6.67%)
May 15, 2009	36.81	37.99	36.48	37.42	94,757	+0.61(+1.66%)
May 14, 2009	34.70	37.22	34.64	36.81	121,221	+2.13(+6.15%)
May 13, 2009	36.70	36.86	34.67	34.68	87,074	-2.84(-7.58%)
May 12, 2009	38.78	38.81	36.49	37.52	77,709	-1.07(-2.78%)
May 11, 2009	37.22	39.31	36.99	38.60	96,467	+0.41(+1.08%)
May 08, 2009	36.76	38.23	36.76	38.18	92,513	+1.43(+3.89%)
May 07, 2009	37.38	37.73	35.94	36.75	79,920	+0.00(+0.00%)
May 06, 2009	37.35	37.91	35.91	36.75	109,130	-0.22(-0.59%)
May 05, 2009	36.67	37.22	34.93	36.97	91,143	-0.17(-0.47%)
May 04, 2009	36.67	37.44	36.60	37.15	158,450	+1.20(+3.33%)
May 01, 2009	36.49	37.12	35.11	35.95	109,348	-0.44(-1.20%)
Apr 30, 2009	31.76	38.09	35.17	36.38	139,850	+1.49(+4.28%)
Apr 29, 2009	33.02	35.95	32.94	34.89	191,409	+2.32(+7.13%)
Apr 28, 2009	31.57	33.54	30.83	32.57	58,642	+0.69(+2.16%)
Apr 27, 2009	32.05	33.23	31.39	31.88	71,771	-0.99(-3.00%)
Apr 24, 2009	29.75	33.04	29.18	32.87	114,784	+3.19(+10.76%)
Apr 23, 2009	30.51	31.30	29.19	29.67	82,766	-0.89(-2.92%)
Apr 22, 2009	29.09	32.46	29.09	30.57	64,588	+0.94(+3.18%)
Apr 21, 2009	28.77	29.75	28.04	29.62	102,030	+0.62(+2.15%)
Apr 20, 2009	29.46	29.57	28.74	29.00	60,160	-1.17(-3.87%)
Apr 17, 2009	30.51	30.51	29.56	30.17	59,271	-0.07(-0.24%)
Apr 16, 2009	30.24	30.47	29.31	30.24	62,044	+0.28(+0.92%)
Apr 15, 2009	28.29	30.09	28.29	29.96	82,342	+1.33(+4.64%)
Apr 14, 2009	28.87	28.95	28.12	28.64	154,831	-0.76(-2.59%)
Apr 13, 2009	28.50	30.14	28.50	29.40	61,742	+0.28(+0.95%)
Apr 09, 2009	27.18	29.29	27.18	29.12	77,258	+2.78(+10.55%)
Apr 08, 2009	26.57	26.83	25.90	26.34	67,284	+0.41(+1.57%)
Apr 07, 2009	26.02	26.89	25.92	25.94	95,159	-0.64(-2.40%)
Apr 06, 2009	26.89	27.08	25.77	26.57	44,230	-1.02(-3.71%)
Apr 03, 2009	26.56	27.85	26.38	27.60	50,723	+0.96(+3.62%)
Apr 02, 2009	25.42	26.95	25.23	26.63	109,343	+1.86(+7.53%)
Apr 01, 2009	23.68	25.17	23.17	24.77	67,887	+1.08(+4.56%)
Mar 31, 2009	23.24	24.67	22.77	23.69	70,810	+0.75(+3.26%)
Mar 30, 2009	23.69	23.77	22.74	22.94	59,924	-2.69(-10.50%)
Mar 26, 2009	25.20	25.71	24.04	25.63	100,631	+0.46(+1.84%)
Mar 25, 2009	24.18	25.57	23.40	25.17	70,135	+1.12(+4.68%)
Mar 24, 2009	24.96	25.22	23.63	24.04	64,952	-1.63(-6.36%)
Mar 23, 2009	24.62	25.68	24.44	25.68	124,862	+2.84(+12.46%)
Mar 20, 2009	24.43	24.63	22.71	22.83	92,034	-1.31(-5.41%)
Mar 19, 2009	25.19	25.21	23.69	24.14	39,199	-0.53(-2.15%)
Mar 18, 2009	22.99	25.47	22.79	24.67	86,590	+1.42(+6.12%)
Mar 17, 2009	21.56	23.24	21.50	23.24	72,236	+1.60(+7.41%)
Mar 16, 2009	22.95	23.07	21.41	21.64	70,551	-1.20(-5.27%)
Mar 13, 2009	22.99	23.57	22.00	22.85	0	+0.07(+0.32%)
Mar 12, 2009	20.42	23.30	19.83	22.77	82,304	+2.29(+11.19%)
Mar 11, 2009	20.55	21.28	20.15	20.48	43,979	-0.01(-0.04%)
Mar 10, 2009	19.95	20.53	19.49	20.49	90,821	+1.14(+5.89%)
Mar 09, 2009	19.04	19.73	18.86	19.35	91,041	+0.04(+0.19%)
Mar 06, 2009	19.52	19.66	18.23	19.31	0	+0.04(+0.19%)
Mar 05, 2009	20.57	21.16	19.24	19.28	120,618	-1.84(-8.69%)
Mar 04, 2009	21.36	21.58	20.65	21.11	128,857	+0.12(+0.55%)

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.