Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.95	29.13	27.86	28.11	2,232,695	-0.68(-2.36%)
May 28, 2009	28.72	29.20	28.07	28.79	766,051	-0.02(-0.07%)
May 27, 2009	28.51	29.68	28.42	28.81	1,287,878	+0.26(+0.91%)
May 26, 2009	29.00	29.24	28.01	28.55	1,468,574	-0.02(-0.07%)
May 22, 2009	28.35	28.84	27.82	28.57	728,042	+0.36(+1.28%)
May 21, 2009	28.53	29.22	27.95	28.21	1,042,710	-0.31(-1.09%)
May 20, 2009	28.89	29.16	28.32	28.52	1,138,128	-0.37(-1.28%)
May 19, 2009	27.07	29.27	26.96	28.89	1,320,782	+0.91(+3.25%)
May 18, 2009	26.67	28.15	26.61	27.98	1,421,027	+1.66(+6.31%)
May 15, 2009	26.65	26.69	26.13	26.32	1,394,225	-0.34(-1.28%)
May 14, 2009	26.58	26.87	25.59	26.66	838,403	+0.43(+1.64%)
May 13, 2009	26.60	26.92	26.23	26.23	1,062,058	-0.63(-2.35%)
May 12, 2009	28.10	28.24	26.71	26.86	1,006,106	-0.65(-2.36%)
May 11, 2009	27.57	28.21	27.25	27.51	851,781	-0.66(-2.34%)
May 08, 2009	27.44	28.42	27.25	28.17	797,062	+0.75(+2.74%)
May 07, 2009	28.66	28.84	27.26	27.42	1,184,321	-1.34(-4.66%)
May 06, 2009	28.70	29.21	27.95	28.76	1,576,121	+0.63(+2.24%)
May 05, 2009	28.84	28.84	27.86	28.13	1,432,943	-0.71(-2.46%)
May 04, 2009	28.64	29.35	27.93	28.84	2,267,347	+0.34(+1.19%)
May 01, 2009	28.22	28.76	27.91	28.50	988,686	+0.49(+1.75%)
Apr 30, 2009	29.00	29.23	27.89	28.01	1,796,525	-0.89(-3.08%)
Apr 29, 2009	27.35	29.13	27.35	28.90	2,213,855	+1.67(+6.13%)
Apr 28, 2009	28.73	28.95	27.23	27.23	1,464,457	-1.55(-5.39%)
Apr 27, 2009	30.51	30.55	28.33	28.78	1,686,021	-1.85(-6.04%)
Apr 24, 2009	27.65	30.77	27.55	30.63	2,900,581	+2.97(+10.74%)
Apr 23, 2009	26.95	27.87	26.63	27.66	941,296	+0.88(+3.29%)
Apr 22, 2009	26.35	28.16	26.08	26.78	1,432,675	+0.46(+1.75%)
Apr 21, 2009	25.47	26.57	25.35	26.32	1,481,283	+0.54(+2.09%)
Apr 20, 2009	27.19	27.19	25.71	25.78	1,106,498	-1.77(-6.42%)
Apr 17, 2009	27.38	27.93	27.21	27.55	859,966	+0.01(+0.04%)
Apr 16, 2009	27.13	27.96	26.90	27.54	849,474	+0.56(+2.08%)
Apr 15, 2009	27.37	27.83	26.49	26.98	1,305,925	-0.28(-1.03%)
Apr 14, 2009	28.17	28.41	27.20	27.26	926,954	-0.99(-3.50%)
Apr 13, 2009	27.22	28.39	26.81	28.25	1,580,856	+1.07(+3.94%)
Apr 09, 2009	26.00	27.30	26.00	27.18	1,505,141	+1.72(+6.76%)
Apr 08, 2009	25.11	25.84	24.83	25.46	1,094,984	+0.34(+1.35%)
Apr 07, 2009	25.69	25.86	24.98	25.12	913,782	-1.03(-3.94%)
Apr 06, 2009	26.35	26.35	25.25	26.15	1,008,867	-0.25(-0.95%)
Apr 03, 2009	24.60	26.50	24.60	26.40	2,157,577	+1.79(+7.27%)
Apr 02, 2009	24.42	25.54	24.32	24.61	1,549,365	+0.62(+2.58%)
Apr 01, 2009	23.19	24.04	22.71	23.99	812,331	+0.74(+3.18%)
Mar 31, 2009	23.07	23.69	22.74	23.25	764,495	+0.43(+1.88%)
Mar 30, 2009	22.81	22.94	22.01	22.82	1,029,740	-1.71(-6.97%)
Mar 26, 2009	24.56	25.85	24.35	24.53	1,640,640	+0.15(+0.62%)
Mar 25, 2009	24.57	25.13	23.63	24.38	1,501,832	-0.41(-1.65%)
Mar 24, 2009	22.70	25.00	22.10	24.79	2,526,660	+1.88(+8.21%)
Mar 23, 2009	22.65	23.00	22.16	22.91	2,101,826	+1.05(+4.80%)
Mar 20, 2009	20.25	21.99	19.98	21.86	3,650,267	+1.79(+8.92%)
Mar 19, 2009	19.77	20.74	19.77	20.07	1,363,778	-0.67(-3.23%)
Mar 18, 2009	20.86	21.11	19.92	20.74	1,495,384	-0.11(-0.53%)
Mar 17, 2009	17.98	21.00	17.89	20.85	5,476,541	+1.23(+6.27%)
Mar 16, 2009	21.05	21.79	19.35	19.62	3,016,571	-1.40(-6.66%)
Mar 13, 2009	21.09	22.30	20.85	21.02	1,678,061	+0.08(+0.38%)
Mar 12, 2009	22.81	23.00	20.94	20.94	2,429,829	-2.16(-9.35%)
Mar 11, 2009	20.97	23.21	20.58	23.10	2,276,941	+2.34(+11.27%)
Mar 10, 2009	19.39	20.97	19.36	20.76	1,093,651	+1.83(+9.67%)
Mar 09, 2009	19.50	19.70	18.85	18.93	682,049	-0.70(-3.57%)
Mar 06, 2009	19.59	19.82	19.02	19.63	955,037	+0.02(+0.10%)
Mar 05, 2009	20.10	20.30	19.45	19.61	969,572	-0.49(-2.44%)
Mar 04, 2009	19.44	20.67	19.44	20.10	1,422,331	-0.14(-0.69%)

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.