Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.89	28.87	27.57	28.85	8,414,009	+0.86(+3.07%)
May 28, 2009	27.91	28.18	27.35	27.99	7,546,893	+0.38(+1.36%)
May 27, 2009	29.35	29.35	27.62	27.62	11,581,276	-1.77(-6.01%)
May 26, 2009	28.23	29.38	28.12	29.38	9,078,586	+0.82(+2.86%)
May 22, 2009	28.33	28.92	27.94	28.57	6,698,084	+0.40(+1.41%)
May 21, 2009	27.20	28.21	27.15	28.17	7,699,305	+0.51(+1.85%)
May 20, 2009	28.28	28.40	27.55	27.66	8,920,509	-0.21(-0.74%)
May 19, 2009	28.56	28.63	27.82	27.86	9,025,226	-0.94(-3.28%)
May 18, 2009	28.47	28.94	27.69	28.81	11,290,463	+0.60(+2.11%)
May 15, 2009	28.34	28.41	27.60	28.21	9,813,756	-0.13(-0.48%)
May 14, 2009	27.54	28.38	27.14	28.35	9,322,899	+0.72(+2.62%)
May 13, 2009	27.03	28.18	26.94	27.62	12,477,995	+0.12(+0.44%)
May 12, 2009	26.74	28.01	26.66	27.50	12,976,008	+0.90(+3.39%)
May 11, 2009	27.05	27.17	26.57	26.60	11,399,678	-0.94(-3.43%)
May 08, 2009	26.94	27.74	26.41	27.55	17,569,666	-0.57(-2.02%)
May 07, 2009	27.70	28.16	26.51	28.11	20,719,740	+0.66(+2.40%)
May 06, 2009	28.55	28.55	27.27	27.45	19,190,602	-0.86(-3.03%)
May 05, 2009	29.79	29.94	28.26	28.31	11,049,021	-1.58(-5.27%)
May 04, 2009	29.29	30.12	28.88	29.89	15,996,158	+0.65(+2.21%)
May 01, 2009	28.92	29.49	28.29	29.24	7,703,596	+0.05(+0.17%)
Apr 30, 2009	30.16	30.17	28.46	29.19	13,483,267	-1.01(-3.34%)
Apr 29, 2009	29.19	30.29	29.14	30.20	9,622,183	+1.16(+4.01%)
Apr 28, 2009	28.30	29.51	28.10	29.04	6,836,672	+0.42(+1.46%)
Apr 27, 2009	27.85	29.18	27.67	28.62	9,854,826	+0.59(+2.10%)
Apr 24, 2009	28.62	28.79	27.62	28.03	13,658,730	-0.50(-1.77%)
Apr 23, 2009	28.86	28.92	27.78	28.53	9,375,035	+0.20(+0.70%)
Apr 22, 2009	29.35	29.76	28.32	28.33	12,045,255	-2.00(-6.60%)
Apr 21, 2009	28.59	30.33	28.49	30.33	10,308,274	+1.69(+5.90%)
Apr 20, 2009	29.48	30.51	28.61	28.65	10,174,400	-1.53(-5.08%)
Apr 17, 2009	30.52	30.99	29.73	30.18	10,374,131	-0.47(-1.53%)
Apr 16, 2009	31.20	31.20	29.81	30.65	8,534,143	-0.32(-1.03%)
Apr 15, 2009	29.14	31.03	28.47	30.97	9,291,054	+1.63(+5.56%)
Apr 14, 2009	30.48	30.84	29.20	29.33	11,080,879	-1.75(-5.62%)
Apr 13, 2009	29.83	31.19	29.83	31.08	8,589,122	+0.68(+2.24%)
Apr 09, 2009	30.83	31.18	28.91	30.40	17,643,932	+0.50(+1.66%)
Apr 08, 2009	29.70	30.41	29.37	29.90	8,680,704	+0.51(+1.74%)
Apr 07, 2009	29.36	30.26	29.28	29.39	8,457,789	-0.51(-1.71%)
Apr 06, 2009	29.81	30.13	29.48	29.90	7,126,336	-0.33(-1.10%)
Apr 03, 2009	29.48	30.26	29.21	30.23	10,320,091	+0.45(+1.53%)
Apr 02, 2009	30.66	31.12	29.21	29.78	15,404,312	-0.12(-0.40%)
Apr 01, 2009	28.65	30.12	28.24	29.90	13,029,496	+1.06(+3.69%)
Mar 31, 2009	27.95	28.95	27.51	28.84	13,391,464	+1.50(+5.50%)
Mar 30, 2009	27.60	28.65	27.04	27.33	13,898,584	-1.09(-3.84%)
Mar 26, 2009	28.82	28.89	27.72	28.43	12,924,219	-0.11(-0.40%)
Mar 25, 2009	27.79	28.57	26.97	28.54	11,911,615	+0.72(+2.58%)
Mar 24, 2009	28.54	29.14	27.41	27.82	11,964,984	-1.21(-4.16%)
Mar 23, 2009	27.81	29.13	27.69	29.03	14,372,374	+1.49(+5.41%)
Mar 20, 2009	27.90	28.46	27.47	27.54	10,031,034	-0.92(-3.23%)
Mar 19, 2009	29.73	29.73	27.76	28.46	10,837,767	-0.75(-2.56%)
Mar 18, 2009	28.18	29.21	27.22	29.21	16,755,817	+0.70(+2.46%)
Mar 17, 2009	27.03	28.51	26.65	28.50	10,775,936	+1.45(+5.35%)
Mar 16, 2009	27.50	28.29	26.96	27.06	12,742,525	-0.15(-0.55%)
Mar 13, 2009	26.37	27.28	25.74	27.20	0	+0.93(+3.54%)
Mar 12, 2009	24.76	26.45	24.09	26.28	12,872,235	+1.41(+5.68%)
Mar 11, 2009	25.38	25.64	24.20	24.86	10,959,191	-0.34(-1.35%)
Mar 10, 2009	24.30	25.32	23.52	25.20	14,606,967	+1.42(+5.97%)
Mar 09, 2009	24.01	24.66	23.47	23.78	9,406,533	-0.65(-2.67%)
Mar 06, 2009	23.96	24.59	23.56	24.44	0	+0.35(+1.47%)
Mar 05, 2009	24.55	25.18	23.60	24.08	12,080,134	-1.21(-4.77%)
Mar 04, 2009	24.32	25.77	24.26	25.29	9,981,446	+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.