Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.88	28.86	27.57	28.84	8,415,799	+0.86(+3.07%)
May 28, 2009	27.90	28.17	27.34	27.99	7,548,499	+0.38(+1.36%)
May 27, 2009	29.34	29.34	27.61	27.61	11,583,741	-1.77(-6.01%)
May 26, 2009	28.23	29.38	28.11	29.38	9,080,518	+0.82(+2.86%)
May 22, 2009	28.33	28.92	27.94	28.56	6,699,509	+0.40(+1.41%)
May 21, 2009	27.19	28.21	27.14	28.16	7,700,943	+0.51(+1.85%)
May 20, 2009	28.27	28.40	27.55	27.65	8,922,407	-0.21(-0.74%)
May 19, 2009	28.55	28.62	27.82	27.86	9,027,146	-0.94(-3.28%)
May 18, 2009	28.46	28.93	27.69	28.80	11,292,866	+0.60(+2.11%)
May 15, 2009	28.33	28.41	27.59	28.21	9,815,844	-0.13(-0.48%)
May 14, 2009	27.53	28.38	27.14	28.34	9,324,883	+0.72(+2.62%)
May 13, 2009	27.03	28.18	26.93	27.62	12,480,650	+0.12(+0.44%)
May 12, 2009	26.74	28.01	26.65	27.50	12,978,769	+0.90(+3.39%)
May 11, 2009	27.04	27.16	26.56	26.60	11,402,104	-0.94(-3.43%)
May 08, 2009	26.93	27.73	26.40	27.54	17,573,404	-0.57(-2.02%)
May 07, 2009	27.70	28.15	26.50	28.11	20,724,150	+0.66(+2.40%)
May 06, 2009	28.54	28.54	27.26	27.45	19,194,686	-0.86(-3.03%)
May 05, 2009	29.79	29.93	28.25	28.31	11,051,373	-1.57(-5.27%)
May 04, 2009	29.28	30.11	28.87	29.88	15,999,562	+0.65(+2.21%)
May 01, 2009	28.92	29.48	28.28	29.24	7,705,236	+0.05(+0.17%)
Apr 30, 2009	30.15	30.16	28.45	29.19	13,486,137	-1.01(-3.34%)
Apr 29, 2009	29.19	30.29	29.14	30.19	9,624,231	+1.16(+4.01%)
Apr 28, 2009	28.29	29.50	28.09	29.03	6,838,127	+0.42(+1.46%)
Apr 27, 2009	27.84	29.18	27.67	28.61	9,856,923	+0.59(+2.10%)
Apr 24, 2009	28.62	28.79	27.61	28.02	13,661,637	-0.50(-1.77%)
Apr 23, 2009	28.85	28.92	27.77	28.53	9,377,030	+0.20(+0.70%)
Apr 22, 2009	29.35	29.75	28.31	28.33	12,047,818	-2.00(-6.60%)
Apr 21, 2009	28.58	30.33	28.48	30.33	10,310,468	+1.69(+5.90%)
Apr 20, 2009	29.47	30.50	28.60	28.64	10,176,565	-1.53(-5.08%)
Apr 17, 2009	30.51	30.99	29.72	30.17	10,376,338	-0.47(-1.53%)
Apr 16, 2009	31.19	31.19	29.80	30.64	8,535,960	-0.32(-1.03%)
Apr 15, 2009	29.14	31.02	28.46	30.96	9,293,032	+1.63(+5.56%)
Apr 14, 2009	30.47	30.83	29.19	29.33	11,083,237	-1.75(-5.62%)
Apr 13, 2009	29.82	31.19	29.82	31.07	8,590,950	+0.68(+2.24%)
Apr 09, 2009	30.82	31.17	28.91	30.39	17,647,686	+0.50(+1.66%)
Apr 08, 2009	29.70	30.41	29.36	29.89	8,682,551	+0.51(+1.74%)
Apr 07, 2009	29.36	30.25	29.28	29.38	8,459,589	-0.51(-1.71%)
Apr 06, 2009	29.80	30.12	29.48	29.89	7,127,853	-0.33(-1.10%)
Apr 03, 2009	29.48	30.26	29.21	30.23	10,322,287	+0.45(+1.52%)
Apr 02, 2009	30.65	31.12	29.20	29.77	15,407,590	-0.12(-0.40%)
Apr 01, 2009	28.64	30.11	28.23	29.89	13,032,269	+1.06(+3.69%)
Mar 31, 2009	27.94	28.94	27.50	28.83	13,394,314	+1.50(+5.50%)
Mar 30, 2009	27.59	28.64	27.04	27.33	13,901,542	-1.09(-3.84%)
Mar 26, 2009	28.81	28.89	27.72	28.42	12,926,969	-0.11(-0.40%)
Mar 25, 2009	27.79	28.56	26.96	28.53	11,914,150	+0.72(+2.58%)
Mar 24, 2009	28.53	29.14	27.40	27.82	11,967,530	-1.21(-4.16%)
Mar 23, 2009	27.80	29.12	27.69	29.02	14,375,433	+1.49(+5.41%)
Mar 20, 2009	27.89	28.45	27.47	27.53	10,033,169	-0.92(-3.23%)
Mar 19, 2009	29.72	29.72	27.75	28.45	10,840,073	-0.75(-2.56%)
Mar 18, 2009	28.18	29.21	27.21	29.20	16,759,383	+0.70(+2.46%)
Mar 17, 2009	27.02	28.50	26.65	28.50	10,778,229	+1.45(+5.35%)
Mar 16, 2009	27.49	28.28	26.96	27.05	12,745,237	-0.15(-0.55%)
Mar 13, 2009	26.37	27.28	25.74	27.20	0	+0.93(+3.54%)
Mar 12, 2009	24.75	26.45	24.08	26.27	12,874,974	+1.41(+5.68%)
Mar 11, 2009	25.38	25.63	24.19	24.86	10,961,523	-0.34(-1.35%)
Mar 10, 2009	24.29	25.32	23.51	25.20	14,610,075	+1.42(+5.97%)
Mar 09, 2009	24.01	24.65	23.46	23.78	9,408,535	-0.65(-2.67%)
Mar 06, 2009	23.96	24.59	23.56	24.43	0	+0.35(+1.47%)
Mar 05, 2009	24.55	25.18	23.60	24.08	12,082,705	-1.21(-4.77%)
Mar 04, 2009	24.31	25.77	24.25	25.28	9,983,570	+0.01(+0.06%)

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.