Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.01	30.25	29.40	30.21	22,807,112	+0.44(+1.49%)
May 28, 2009	29.72	29.94	28.95	29.76	20,040,028	+0.36(+1.23%)
May 27, 2009	29.94	30.27	29.24	29.40	30,563,350	-0.60(-1.99%)
May 26, 2009	28.23	30.19	28.21	30.00	29,151,392	+1.37(+4.79%)
May 22, 2009	28.86	29.17	28.55	28.63	16,564,084	-0.26(-0.91%)
May 21, 2009	29.10	29.50	28.40	28.89	23,973,336	-0.61(-2.07%)
May 20, 2009	29.50	29.94	28.97	29.50	20,346,238	+0.16(+0.54%)
May 19, 2009	28.93	29.63	28.59	29.34	20,998,400	+0.24(+0.83%)
May 18, 2009	28.47	29.23	28.36	29.10	23,089,122	+0.88(+3.12%)
May 15, 2009	27.96	28.52	27.86	28.22	21,604,256	+0.13(+0.47%)
May 14, 2009	27.87	28.32	27.74	28.09	20,070,540	+0.42(+1.53%)
May 13, 2009	28.10	28.19	27.62	27.66	27,614,090	-0.70(-2.47%)
May 12, 2009	29.07	29.27	28.01	28.36	24,236,432	-0.69(-2.36%)
May 11, 2009	28.83	29.47	28.28	29.05	18,318,226	+0.09(+0.31%)
May 08, 2009	29.68	29.88	28.63	28.96	27,807,254	-0.38(-1.30%)
May 07, 2009	30.32	30.62	28.91	29.34	28,843,612	-0.96(-3.18%)
May 06, 2009	30.42	30.64	29.67	30.30	24,233,058	+0.17(+0.55%)
May 05, 2009	30.13	30.21	29.57	30.14	22,573,850	+0.10(+0.32%)
May 04, 2009	29.77	30.46	29.68	30.04	23,248,502	+0.48(+1.62%)
May 01, 2009	29.32	29.63	28.75	29.56	20,709,296	+0.24(+0.80%)
Apr 30, 2009	30.03	30.19	28.91	29.33	32,786,174	-0.53(-1.76%)
Apr 29, 2009	29.51	30.19	29.11	29.85	25,876,708	+0.58(+1.99%)
Apr 28, 2009	29.54	30.17	29.15	29.27	25,333,206	-0.64(-2.15%)
Apr 27, 2009	29.35	30.90	29.31	29.92	55,096,680	+1.25(+4.38%)
Apr 24, 2009	28.30	28.84	27.73	28.66	27,333,916	+0.44(+1.55%)
Apr 23, 2009	28.49	28.59	27.52	28.23	32,180,288	+0.42(+1.52%)
Apr 22, 2009	27.72	28.48	27.62	27.80	35,957,724	-0.10(-0.37%)
Apr 21, 2009	27.46	27.96	27.22	27.91	26,479,870	+0.44(+1.62%)
Apr 20, 2009	27.80	28.04	27.21	27.46	25,993,390	-0.94(-3.29%)
Apr 17, 2009	28.84	28.94	28.23	28.40	29,837,522	-0.46(-1.59%)
Apr 16, 2009	28.56	28.91	28.24	28.86	27,499,286	+0.51(+1.81%)
Apr 15, 2009	27.94	28.38	27.80	28.34	22,279,968	+0.07(+0.25%)
Apr 14, 2009	28.27	28.52	27.99	28.27	22,857,608	-0.06(-0.20%)
Apr 13, 2009	28.37	28.51	28.08	28.33	18,877,254	-0.53(-1.85%)
Apr 09, 2009	28.25	29.11	28.20	28.86	30,351,072	+0.99(+3.56%)
Apr 08, 2009	27.64	28.07	27.39	27.87	23,697,318	+0.60(+2.19%)
Apr 07, 2009	27.82	27.91	27.03	27.28	23,105,400	-0.90(-3.20%)
Apr 06, 2009	28.03	28.19	27.49	28.18	24,354,674	-0.37(-1.29%)
Apr 03, 2009	28.75	28.75	28.16	28.54	26,513,486	-0.08(-0.29%)
Apr 02, 2009	27.69	28.78	27.53	28.63	49,779,044	+1.13(+4.11%)
Apr 01, 2009	26.52	27.55	26.38	27.50	29,340,396	+0.53(+1.98%)
Mar 31, 2009	26.67	27.46	26.50	26.96	39,958,308	+0.72(+2.75%)
Mar 30, 2009	26.42	26.73	25.86	26.24	26,337,664	-1.16(-4.22%)
Mar 26, 2009	26.87	27.51	26.83	27.40	34,151,060	+0.72(+2.70%)
Mar 25, 2009	26.42	27.01	25.90	26.68	35,233,016	+0.33(+1.24%)
Mar 24, 2009	26.64	26.74	26.17	26.35	26,076,564	-0.55(-2.04%)
Mar 23, 2009	26.21	27.05	25.99	26.90	32,427,490	+1.22(+4.75%)
Mar 20, 2009	26.09	26.37	25.40	25.68	40,379,824	-0.40(-1.54%)
Mar 19, 2009	26.38	26.53	25.93	26.08	36,314,896	-0.21(-0.82%)
Mar 18, 2009	25.47	26.75	25.45	26.30	38,078,400	+0.44(+1.72%)
Mar 17, 2009	25.16	25.89	24.94	25.86	29,427,110	+1.02(+4.10%)
Mar 16, 2009	25.56	25.61	24.77	24.84	22,343,006	-0.63(-2.48%)
Mar 13, 2009	25.38	25.52	24.89	25.47	25,575,656	-0.03(-0.11%)
Mar 12, 2009	24.57	25.62	24.48	25.50	39,400,108	+1.00(+4.07%)
Mar 11, 2009	24.54	24.77	23.94	24.50	34,139,072	-0.01(-0.03%)
Mar 10, 2009	23.22	24.53	23.13	24.50	48,254,456	+1.64(+7.15%)
Mar 09, 2009	23.08	23.96	22.75	22.87	32,965,608	-0.44(-1.87%)
Mar 06, 2009	24.07	24.30	22.64	23.31	48,208,820	-0.69(-2.89%)
Mar 05, 2009	23.94	24.57	23.91	24.00	39,355,012	-0.08(-0.32%)
Mar 04, 2009	23.65	24.44	23.48	24.07	37,268,324	+1.35(+5.95%)

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.