Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.21	28.16	26.90	28.15	8,623,448	+0.84(+3.07%)
May 28, 2009	27.23	27.49	26.68	27.31	7,734,748	+0.37(+1.36%)
May 27, 2009	28.64	28.64	26.95	26.95	11,869,555	-1.72(-6.01%)
May 26, 2009	27.55	28.67	27.44	28.67	9,304,568	+0.80(+2.86%)
May 22, 2009	27.64	28.22	27.26	27.87	6,864,811	+0.39(+1.41%)
May 21, 2009	26.54	27.53	26.49	27.49	7,890,954	+0.50(+1.85%)
May 20, 2009	27.59	27.71	26.88	26.99	9,142,556	-0.20(-0.74%)
May 19, 2009	27.87	27.94	27.15	27.19	9,249,880	-0.92(-3.28%)
May 18, 2009	27.78	28.23	27.02	28.11	11,571,503	+0.58(+2.11%)
May 15, 2009	27.65	27.72	26.93	27.53	10,058,038	-0.13(-0.48%)
May 14, 2009	26.87	27.69	26.48	27.66	9,554,963	+0.71(+2.62%)
May 13, 2009	26.38	27.50	26.28	26.95	12,788,594	+0.12(+0.44%)
May 12, 2009	26.09	27.33	26.01	26.83	13,299,004	+0.88(+3.39%)
May 11, 2009	26.39	26.51	25.92	25.96	11,683,436	-0.92(-3.43%)
May 08, 2009	26.28	27.06	25.77	26.88	18,007,006	-0.55(-2.02%)
May 07, 2009	27.03	27.47	25.86	27.43	21,235,492	+0.64(+2.40%)
May 06, 2009	27.85	27.85	26.61	26.79	19,668,292	-0.84(-3.03%)
May 05, 2009	29.07	29.21	27.57	27.62	11,324,051	-1.54(-5.27%)
May 04, 2009	28.58	29.39	28.18	29.16	16,394,331	+0.63(+2.21%)
May 01, 2009	28.22	28.77	27.60	28.53	7,895,352	+0.05(+0.17%)
Apr 30, 2009	29.42	29.44	27.77	28.48	13,818,890	-0.98(-3.34%)
Apr 29, 2009	28.48	29.56	28.43	29.47	9,861,697	+1.14(+4.01%)
Apr 28, 2009	27.61	28.79	27.42	28.33	7,006,849	+0.41(+1.46%)
Apr 27, 2009	27.17	28.48	27.00	27.92	10,100,130	+0.57(+2.10%)
Apr 24, 2009	27.93	28.09	26.95	27.35	13,998,720	-0.49(-1.77%)
Apr 23, 2009	28.16	28.22	27.11	27.84	9,608,396	+0.19(+0.70%)
Apr 22, 2009	28.64	29.04	27.63	27.64	12,345,083	-1.95(-6.60%)
Apr 21, 2009	27.89	29.60	27.80	29.60	10,564,865	+1.65(+5.90%)
Apr 20, 2009	28.76	29.77	27.91	27.95	10,427,659	-1.50(-5.08%)
Apr 17, 2009	29.78	30.24	29.01	29.45	10,632,361	-0.46(-1.53%)
Apr 16, 2009	30.44	30.44	29.09	29.90	8,746,574	-0.31(-1.03%)
Apr 15, 2009	28.43	30.28	27.78	30.21	9,522,325	+1.59(+5.56%)
Apr 14, 2009	29.74	30.09	28.49	28.62	11,356,702	-1.70(-5.62%)
Apr 13, 2009	29.11	30.44	29.11	30.32	8,802,920	+0.66(+2.24%)
Apr 09, 2009	30.08	30.42	28.21	29.66	18,083,120	+0.48(+1.66%)
Apr 08, 2009	28.98	29.67	28.66	29.18	8,896,782	+0.50(+1.74%)
Apr 07, 2009	28.65	29.52	28.57	28.68	8,668,318	-0.50(-1.71%)
Apr 06, 2009	29.09	29.40	28.77	29.18	7,303,724	-0.33(-1.10%)
Apr 03, 2009	28.77	29.53	28.50	29.50	10,576,976	+0.44(+1.52%)
Apr 02, 2009	29.92	30.37	28.50	29.06	15,787,753	-0.12(-0.40%)
Apr 01, 2009	27.95	29.39	27.55	29.18	13,353,824	+1.04(+3.69%)
Mar 31, 2009	27.27	28.25	26.84	28.14	13,724,801	+1.47(+5.50%)
Mar 30, 2009	26.93	27.95	26.38	26.67	14,244,545	-1.07(-3.84%)
Mar 26, 2009	28.12	28.19	27.05	27.73	13,245,926	-0.11(-0.40%)
Mar 25, 2009	27.12	27.87	26.32	27.85	12,208,116	+0.70(+2.58%)
Mar 24, 2009	27.85	28.43	26.74	27.15	12,262,814	-1.18(-4.16%)
Mar 23, 2009	27.13	28.42	27.02	28.32	14,730,128	+1.45(+5.41%)
Mar 20, 2009	27.22	27.77	26.81	26.87	10,280,724	-0.90(-3.23%)
Mar 19, 2009	29.01	29.01	27.08	27.77	11,107,538	-0.73(-2.56%)
Mar 18, 2009	27.50	28.50	26.56	28.50	17,172,900	+0.69(+2.46%)
Mar 17, 2009	26.37	27.82	26.00	27.81	11,044,168	+1.41(+5.35%)
Mar 16, 2009	26.83	27.60	26.31	26.40	13,059,710	-0.15(-0.55%)
Mar 13, 2009	25.73	26.62	25.12	26.54	0	+0.91(+3.54%)
Mar 12, 2009	24.16	25.81	23.50	25.64	13,192,648	+1.38(+5.68%)
Mar 11, 2009	24.76	25.01	23.61	24.26	11,231,985	-0.33(-1.35%)
Mar 10, 2009	23.71	24.71	22.94	24.59	14,970,560	+1.38(+5.97%)
Mar 09, 2009	23.43	24.06	22.90	23.21	9,640,678	-0.64(-2.67%)
Mar 06, 2009	23.38	24.00	22.99	23.84	0	+0.55(+2.38%)
Mar 05, 2009	23.74	24.35	22.82	23.29	12,491,241	-1.17(-4.77%)
Mar 04, 2009	23.52	24.92	23.46	24.46	10,321,131	+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.