Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.69	26.69	25.80	26.41	17,518,356	+0.11(+0.41%)
May 28, 2009	26.81	27.02	25.79	26.30	17,206,828	-0.31(-1.16%)
May 27, 2009	27.58	27.84	26.52	26.61	18,686,550	-0.94(-3.41%)
May 26, 2009	27.16	28.22	27.05	27.55	17,167,360	+0.17(+0.64%)
May 22, 2009	28.09	28.21	27.12	27.37	12,625,532	-0.58(-2.07%)
May 21, 2009	28.52	29.09	27.64	27.95	21,248,786	-0.90(-3.12%)
May 20, 2009	29.54	30.17	28.82	28.85	32,315,900	+0.67(+2.38%)
May 19, 2009	28.06	28.37	27.72	28.18	13,733,365	+0.11(+0.41%)
May 18, 2009	27.43	28.07	27.42	28.07	14,058,322	+1.05(+3.88%)
May 15, 2009	27.06	27.77	26.82	27.02	16,054,339	-0.07(-0.27%)
May 14, 2009	27.08	27.94	26.93	27.09	12,738,662	+0.01(+0.02%)
May 13, 2009	28.03	28.03	26.88	27.08	18,925,140	-1.38(-4.84%)
May 12, 2009	28.79	29.00	27.77	28.46	12,811,800	-0.13(-0.47%)
May 11, 2009	28.92	29.43	28.51	28.60	18,009,024	-0.71(-2.42%)
May 08, 2009	29.33	29.88	28.83	29.31	17,895,366	+0.36(+1.25%)
May 07, 2009	29.25	29.35	28.05	28.94	22,302,118	+1.19(+4.29%)
May 06, 2009	27.97	28.48	26.75	27.75	15,660,891	+0.14(+0.51%)
May 05, 2009	27.14	27.68	26.77	27.61	14,529,016	+0.48(+1.75%)
May 04, 2009	26.60	27.70	26.43	27.14	15,137,884	+0.33(+1.25%)
May 01, 2009	27.02	27.64	26.60	26.80	13,742,274	-0.81(-2.93%)
Apr 30, 2009	27.17	27.95	27.00	27.61	19,042,716	+0.68(+2.51%)
Apr 29, 2009	26.87	27.68	26.64	26.94	17,357,242	+0.42(+1.59%)
Apr 28, 2009	26.06	27.18	25.95	26.52	14,384,427	+0.15(+0.58%)
Apr 27, 2009	26.42	26.89	26.04	26.36	12,488,200	-0.46(-1.72%)
Apr 24, 2009	26.09	27.44	26.03	26.82	18,641,504	+0.93(+3.59%)
Apr 23, 2009	26.39	26.60	25.43	25.89	14,587,176	-0.36(-1.38%)
Apr 22, 2009	25.37	27.33	25.37	26.25	20,853,796	+0.37(+1.45%)
Apr 21, 2009	25.30	25.99	25.08	25.88	16,800,520	+0.45(+1.76%)
Apr 20, 2009	26.77	26.85	25.37	25.43	22,514,078	-1.70(-6.27%)
Apr 17, 2009	26.72	27.34	26.52	27.13	17,979,992	+0.46(+1.73%)
Apr 16, 2009	26.03	26.94	25.87	26.67	16,122,911	+0.88(+3.40%)
Apr 15, 2009	25.81	26.13	25.18	25.79	17,564,808	-0.35(-1.36%)
Apr 14, 2009	26.53	26.87	25.95	26.15	22,382,514	-0.77(-2.86%)
Apr 13, 2009	26.39	27.26	26.39	26.92	15,815,488	+0.22(+0.83%)
Apr 09, 2009	25.83	26.77	25.69	26.70	36,659,396	+1.53(+6.09%)
Apr 08, 2009	23.60	25.36	23.59	25.16	26,593,828	+1.72(+7.34%)
Apr 07, 2009	23.32	23.70	23.08	23.44	11,444,809	-0.28(-1.18%)
Apr 06, 2009	24.33	24.47	23.28	23.72	14,602,317	-0.82(-3.35%)
Apr 03, 2009	24.01	24.60	23.83	24.55	15,898,284	+0.41(+1.72%)
Apr 02, 2009	23.47	24.66	23.33	24.13	17,978,010	+1.12(+4.89%)
Apr 01, 2009	22.71	23.29	22.29	23.01	15,461,009	-0.01(-0.03%)
Mar 31, 2009	22.41	23.34	21.74	23.02	20,623,318	+0.74(+3.34%)
Mar 30, 2009	22.29	22.43	21.79	22.27	13,744,215	-1.10(-4.72%)
Mar 26, 2009	22.71	23.87	22.48	23.38	22,974,072	+1.14(+5.12%)
Mar 25, 2009	22.27	23.26	21.40	22.24	19,877,938	+0.11(+0.51%)
Mar 24, 2009	21.87	22.44	21.72	22.13	14,899,911	-0.01(-0.06%)
Mar 23, 2009	21.74	22.16	21.63	22.14	22,073,562	+1.83(+9.00%)
Mar 20, 2009	21.15	21.24	20.04	20.31	17,293,468	-0.72(-3.41%)
Mar 19, 2009	21.42	21.48	20.87	21.03	16,387,051	-0.11(-0.51%)
Mar 18, 2009	20.27	21.96	20.03	21.13	27,761,624	+0.76(+3.71%)
Mar 17, 2009	19.70	20.38	19.50	20.38	15,268,367	+1.08(+5.62%)
Mar 16, 2009	20.28	20.37	19.24	19.29	16,640,158	-0.76(-3.80%)
Mar 13, 2009	19.20	20.08	18.86	20.06	0	+0.99(+5.19%)
Mar 12, 2009	18.00	19.20	17.80	19.07	18,922,748	+1.06(+5.91%)
Mar 11, 2009	18.24	18.64	17.91	18.00	23,121,654	-0.13(-0.74%)
Mar 10, 2009	17.23	18.51	17.04	18.14	20,112,196	+1.16(+6.82%)
Mar 09, 2009	17.00	17.63	16.82	16.98	17,656,574	-0.19(-1.09%)
Mar 06, 2009	17.82	17.93	16.73	17.17	0	-0.44(-2.51%)
Mar 05, 2009	17.99	18.62	17.43	17.61	19,890,246	-0.57(-3.13%)
Mar 04, 2009	17.63	18.57	17.53	18.18	20,435,292	-0.13(-0.69%)

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.