Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.24	27.27	26.86	27.11	3,291,168	-0.04(-0.14%)
May 28, 2009	27.04	27.30	26.88	27.15	3,153,393	+0.05(+0.19%)
May 27, 2009	27.62	27.62	26.99	27.10	4,155,503	-0.47(-1.71%)
May 26, 2009	27.35	27.65	27.01	27.57	2,402,691	+0.19(+0.69%)
May 22, 2009	27.23	27.68	27.14	27.38	2,453,325	+0.16(+0.58%)
May 21, 2009	27.14	27.26	26.95	27.23	2,139,984	-0.13(-0.48%)
May 20, 2009	27.49	27.78	27.32	27.36	2,843,408	-0.08(-0.27%)
May 19, 2009	27.48	27.56	27.31	27.43	2,468,700	-0.04(-0.14%)
May 18, 2009	27.19	27.53	26.99	27.47	2,766,008	+0.39(+1.46%)
May 15, 2009	27.16	27.33	26.84	27.08	3,135,706	-0.14(-0.51%)
May 14, 2009	26.71	27.25	26.57	27.21	4,941,579	+0.50(+1.85%)
May 13, 2009	26.86	27.13	26.58	26.72	3,219,373	-0.33(-1.23%)
May 12, 2009	26.95	27.23	26.84	27.05	3,122,321	+0.14(+0.54%)
May 11, 2009	26.62	26.97	26.48	26.91	2,872,740	+0.06(+0.21%)
May 08, 2009	26.98	27.03	26.64	26.85	2,215,978	+0.11(+0.42%)
May 07, 2009	27.19	27.27	26.56	26.74	4,020,935	-0.22(-0.81%)
May 06, 2009	27.41	27.58	26.73	26.96	3,615,195	-0.24(-0.90%)
May 05, 2009	27.65	28.15	27.01	27.20	5,754,053	-0.55(-1.97%)
May 04, 2009	27.36	27.88	27.10	27.75	5,431,057	+0.54(+1.98%)
May 01, 2009	26.44	27.27	26.44	27.21	5,468,684	+0.81(+3.06%)
Apr 30, 2009	25.69	27.53	25.26	26.40	9,505,034	+1.64(+6.61%)
Apr 29, 2009	24.68	25.03	24.62	24.76	3,765,430	+0.19(+0.79%)
Apr 28, 2009	24.13	24.67	24.13	24.57	3,109,988	+0.29(+1.19%)
Apr 27, 2009	24.24	24.72	24.20	24.28	3,092,008	-0.13(-0.54%)
Apr 24, 2009	24.73	24.73	24.07	24.41	3,008,852	-0.11(-0.43%)
Apr 23, 2009	24.63	24.74	24.29	24.52	3,658,583	-0.15(-0.61%)
Apr 22, 2009	25.04	25.04	24.65	24.67	3,060,990	-0.39(-1.58%)
Apr 21, 2009	24.67	25.37	24.67	25.06	3,050,170	+0.24(+0.96%)
Apr 20, 2009	24.91	25.39	24.75	24.83	3,398,625	-0.31(-1.25%)
Apr 17, 2009	25.25	25.39	24.92	25.14	3,379,697	-0.09(-0.35%)
Apr 16, 2009	25.11	25.30	24.61	25.23	4,357,809	+0.24(+0.98%)
Apr 15, 2009	24.61	24.98	24.52	24.98	3,000,552	+0.37(+1.50%)
Apr 14, 2009	24.58	24.72	24.22	24.61	3,454,947	+0.01(+0.05%)
Apr 13, 2009	24.71	25.05	24.57	24.60	3,624,632	-0.19(-0.78%)
Apr 09, 2009	25.01	25.03	24.53	24.79	3,967,191	+0.21(+0.84%)
Apr 08, 2009	24.47	24.61	24.27	24.59	3,920,820	+0.17(+0.69%)
Apr 07, 2009	23.85	24.56	23.85	24.42	5,748,319	+0.26(+1.06%)
Apr 06, 2009	23.72	24.17	23.72	24.16	4,054,606	+0.33(+1.39%)
Apr 03, 2009	24.15	24.25	23.57	23.83	4,311,046	-0.09(-0.39%)
Apr 02, 2009	24.04	24.25	23.71	23.92	6,325,258	+0.36(+1.52%)
Apr 01, 2009	22.75	23.72	22.75	23.57	6,383,510	+0.60(+2.62%)
Mar 31, 2009	23.09	23.22	22.74	22.96	4,258,150	+0.09(+0.41%)
Mar 30, 2009	22.88	23.04	22.61	22.87	3,091,548	-0.71(-3.03%)
Mar 26, 2009	23.51	23.60	23.18	23.58	3,899,749	+0.09(+0.37%)
Mar 25, 2009	23.48	23.60	23.13	23.50	5,185,621	+0.19(+0.83%)
Mar 24, 2009	23.42	23.67	23.28	23.30	3,691,485	-0.33(-1.41%)
Mar 23, 2009	23.21	23.63	23.20	23.63	4,516,161	+0.80(+3.49%)
Mar 20, 2009	23.01	23.26	22.78	22.84	5,597,289	-0.18(-0.78%)
Mar 19, 2009	23.38	23.41	22.88	23.02	4,670,842	-0.18(-0.80%)
Mar 18, 2009	23.28	23.35	22.80	23.20	7,101,198	-0.54(-2.27%)
Mar 17, 2009	23.60	23.82	23.43	23.74	5,657,092	-0.02(-0.08%)
Mar 16, 2009	23.33	24.00	23.23	23.76	3,985,338	+0.57(+2.46%)
Mar 13, 2009	23.20	23.30	22.91	23.19	0	+0.19(+0.84%)
Mar 12, 2009	22.47	23.08	22.34	22.99	4,737,274	+0.53(+2.34%)
Mar 11, 2009	22.84	22.86	22.38	22.47	4,598,597	-0.21(-0.91%)
Mar 10, 2009	22.92	22.92	22.39	22.67	6,688,910	+0.11(+0.47%)
Mar 09, 2009	23.04	23.15	22.56	22.57	5,130,783	-0.73(-3.12%)
Mar 06, 2009	22.99	23.58	22.76	23.30	0	+0.28(+1.20%)
Mar 05, 2009	23.67	23.67	22.84	23.02	7,180,873	-0.85(-3.55%)
Mar 04, 2009	24.13	24.29	23.45	23.87	6,826,360	+0.08(+0.34%)

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.