Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.76	31.86	31.48	31.69	2,765,695	+0.45(+1.44%)
May 28, 2009	31.37	31.49	30.98	31.24	3,316,389	+0.70(+2.29%)
May 27, 2009	31.08	31.15	30.54	30.54	2,207,638	-0.76(-2.43%)
May 26, 2009	30.77	31.49	30.66	31.30	3,904,284	+0.78(+2.56%)
May 22, 2009	30.47	30.76	30.21	30.52	1,560,786	-0.07(-0.23%)
May 21, 2009	30.49	30.67	30.37	30.59	1,449,012	-0.24(-0.78%)
May 20, 2009	30.72	31.14	30.70	30.83	1,447,039	+0.66(+2.19%)
May 19, 2009	30.08	30.30	29.93	30.17	1,304,385	-0.34(-1.11%)
May 18, 2009	29.98	30.55	29.79	30.51	1,556,089	+0.74(+2.49%)
May 15, 2009	30.22	30.31	29.60	29.77	1,194,961	-0.71(-2.33%)
May 14, 2009	30.29	30.62	30.24	30.48	1,292,959	-0.15(-0.49%)
May 13, 2009	30.80	31.07	30.47	30.63	1,700,926	+0.68(+2.27%)
May 12, 2009	29.71	30.05	29.54	29.95	1,580,549	+0.09(+0.30%)
May 11, 2009	29.75	30.04	29.64	29.86	1,183,016	-0.29(-0.96%)
May 08, 2009	30.10	30.29	29.79	30.15	1,562,102	+0.71(+2.41%)
May 07, 2009	29.44	29.54	29.20	29.44	1,796,470	+0.15(+0.51%)
May 06, 2009	29.82	29.87	29.07	29.29	2,424,552	+0.29(+1.00%)
May 05, 2009	29.08	29.19	28.75	29.00	1,495,028	-0.27(-0.92%)
May 04, 2009	28.51	29.29	28.47	29.27	1,896,461	+0.53(+1.84%)
May 01, 2009	28.87	28.94	28.54	28.74	1,783,625	+0.02(+0.07%)
Apr 30, 2009	28.93	29.32	28.57	28.72	2,438,950	+0.03(+0.10%)
Apr 29, 2009	28.41	29.05	28.32	28.69	4,256,013	+1.53(+5.63%)
Apr 28, 2009	27.21	27.52	27.07	27.16	2,194,292	-0.07(-0.26%)
Apr 27, 2009	27.19	27.47	27.00	27.23	2,055,421	+0.42(+1.57%)
Apr 24, 2009	27.01	27.04	26.64	26.81	1,477,556	+0.26(+0.98%)
Apr 23, 2009	25.72	26.58	25.57	26.55	2,119,587	+0.34(+1.30%)
Apr 22, 2009	25.82	26.51	25.70	26.21	2,447,291	-0.08(-0.30%)
Apr 21, 2009	25.89	26.36	25.74	26.29	1,840,528	+0.13(+0.50%)
Apr 20, 2009	26.35	26.54	26.09	26.16	2,103,997	-1.48(-5.35%)
Apr 17, 2009	27.25	27.86	27.24	27.64	2,086,592	-0.11(-0.40%)
Apr 16, 2009	27.41	27.91	27.26	27.75	1,483,804	+0.30(+1.09%)
Apr 15, 2009	27.13	27.50	27.08	27.45	1,266,043	+0.39(+1.44%)
Apr 14, 2009	27.01	27.22	26.86	27.06	1,853,335	-0.81(-2.91%)
Apr 13, 2009	27.41	27.96	27.41	27.87	1,079,188	+0.36(+1.31%)
Apr 09, 2009	27.79	27.80	27.33	27.51	1,076,553	-0.20(-0.72%)
Apr 08, 2009	27.58	28.02	27.54	27.71	1,932,104	+0.15(+0.54%)
Apr 07, 2009	27.79	27.86	27.52	27.56	1,433,828	-0.16(-0.58%)
Apr 06, 2009	27.49	27.79	27.36	27.72	1,626,887	-0.11(-0.40%)
Apr 03, 2009	28.07	28.17	27.60	27.83	1,440,131	-0.76(-2.66%)
Apr 02, 2009	28.42	29.04	28.27	28.59	1,734,591	+0.60(+2.14%)
Apr 01, 2009	27.24	28.07	27.17	27.99	1,576,550	+0.06(+0.21%)
Mar 31, 2009	27.73	28.37	27.40	27.93	1,988,816	+0.60(+2.20%)
Mar 30, 2009	27.12	27.35	26.83	27.33	1,051,862	-1.37(-4.77%)
Mar 26, 2009	28.75	28.87	28.32	28.70	1,757,719	+0.34(+1.20%)
Mar 25, 2009	28.23	28.79	27.84	28.36	1,733,299	+0.31(+1.11%)
Mar 24, 2009	28.41	28.66	28.00	28.05	1,872,339	-0.18(-0.64%)
Mar 23, 2009	27.68	28.26	27.67	28.23	1,913,111	+0.93(+3.41%)
Mar 20, 2009	27.70	27.86	27.20	27.30	1,755,848	-0.44(-1.59%)
Mar 19, 2009	28.25	28.27	27.51	27.74	2,218,580	-0.58(-2.05%)
Mar 18, 2009	27.69	28.74	27.40	28.32	4,050,568	+0.68(+2.46%)
Mar 17, 2009	26.70	27.68	26.51	27.64	4,075,188	+0.97(+3.64%)
Mar 16, 2009	27.17	27.31	26.59	26.67	5,535,952	+0.37(+1.41%)
Mar 13, 2009	25.95	26.40	25.78	26.30	0	+1.05(+4.16%)
Mar 12, 2009	25.05	25.29	24.85	25.25	5,348,671	+0.02(+0.08%)
Mar 11, 2009	25.60	25.79	25.19	25.23	2,095,799	-0.59(-2.29%)
Mar 10, 2009	25.16	26.07	25.12	25.82	2,743,013	+0.74(+2.95%)
Mar 09, 2009	25.12	25.70	24.95	25.08	2,724,969	+0.06(+0.24%)
Mar 06, 2009	25.42	25.66	24.59	25.02	0	-0.55(-2.15%)
Mar 05, 2009	26.20	26.40	25.52	25.57	1,866,962	-0.42(-1.62%)
Mar 04, 2009	25.42	26.25	25.30	25.99	2,422,380	+0.54(+2.12%)

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.