Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.81	29.82	28.18	29.77	2,457,838	+0.99(+3.44%)
May 28, 2009	29.21	29.35	28.57	28.78	1,150,023	-0.38(-1.30%)
May 27, 2009	29.59	29.93	29.05	29.16	2,532,524	-0.46(-1.55%)
May 26, 2009	28.51	29.81	28.15	29.62	1,514,201	+0.57(+1.96%)
May 22, 2009	28.87	29.14	28.61	29.05	1,156,060	+0.20(+0.69%)
May 21, 2009	29.36	29.44	28.56	28.85	1,912,424	-0.62(-2.10%)
May 20, 2009	29.44	29.55	29.03	29.47	2,285,132	+0.13(+0.44%)
May 19, 2009	29.00	29.47	28.70	29.34	1,227,681	+0.24(+0.82%)
May 18, 2009	28.60	29.14	28.07	29.10	1,518,685	+0.56(+1.96%)
May 15, 2009	28.73	28.96	28.12	28.54	1,203,432	-0.42(-1.45%)
May 14, 2009	29.09	29.80	28.55	28.96	1,875,820	-0.02(-0.07%)
May 13, 2009	29.74	30.12	28.73	28.98	1,592,862	-0.95(-3.17%)
May 12, 2009	31.00	31.05	29.71	29.93	1,398,120	-0.75(-2.44%)
May 11, 2009	30.02	30.95	29.63	30.68	2,069,046	+0.23(+0.76%)
May 08, 2009	28.89	30.65	28.89	30.45	2,303,980	+1.36(+4.68%)
May 07, 2009	28.71	29.26	28.57	29.09	2,064,511	+0.30(+1.04%)
May 06, 2009	30.22	30.32	28.67	28.79	2,013,457	-1.41(-4.67%)
May 05, 2009	30.60	30.60	29.63	30.20	1,430,282	-0.31(-1.02%)
May 04, 2009	30.50	31.00	29.78	30.51	1,563,599	+0.25(+0.83%)
May 01, 2009	30.83	30.86	29.85	30.26	1,689,627	-0.56(-1.82%)
Apr 30, 2009	32.46	32.80	30.45	30.82	3,175,929	-1.28(-3.99%)
Apr 29, 2009	32.26	32.35	31.26	32.10	2,572,629	+0.22(+0.69%)
Apr 28, 2009	28.85	32.20	28.58	31.88	6,068,236	+2.86(+9.86%)
Apr 27, 2009	27.30	29.39	27.30	29.02	3,711,289	+1.98(+7.32%)
Apr 24, 2009	26.92	27.30	26.38	27.04	2,375,380	+0.42(+1.58%)
Apr 23, 2009	26.00	26.73	25.94	26.62	2,331,989	-0.21(-0.78%)
Apr 22, 2009	26.61	27.65	26.51	26.83	1,996,793	-0.19(-0.70%)
Apr 21, 2009	27.65	27.98	26.41	27.02	2,047,952	-0.59(-2.14%)
Apr 20, 2009	27.43	28.22	27.43	27.61	2,309,001	-0.42(-1.50%)
Apr 17, 2009	27.93	28.43	27.27	28.03	2,336,271	+0.20(+0.72%)
Apr 16, 2009	27.37	28.37	27.11	27.83	2,328,968	+0.77(+2.85%)
Apr 15, 2009	27.19	27.43	26.56	27.06	2,081,979	-0.39(-1.42%)
Apr 14, 2009	27.31	28.92	27.02	27.45	3,738,748	+0.14(+0.51%)
Apr 13, 2009	26.50	27.36	26.42	27.31	1,579,984	+0.44(+1.64%)
Apr 09, 2009	26.90	27.17	26.43	26.87	1,718,024	+0.31(+1.17%)
Apr 08, 2009	26.69	26.75	26.14	26.56	1,758,069	+0.33(+1.26%)
Apr 07, 2009	26.77	26.81	26.03	26.23	1,417,775	-0.82(-3.03%)
Apr 06, 2009	26.92	27.24	26.42	27.05	2,014,020	-0.28(-1.02%)
Apr 03, 2009	28.75	28.75	26.91	27.33	1,968,447	-1.01(-3.56%)
Apr 02, 2009	28.48	28.83	28.17	28.34	1,905,034	-0.14(-0.49%)
Apr 01, 2009	28.46	28.52	27.81	28.48	1,787,511	-0.25(-0.87%)
Mar 31, 2009	28.89	29.33	28.36	28.73	1,917,761	+0.06(+0.21%)
Mar 30, 2009	29.02	29.41	28.22	28.67	2,371,670	-1.51(-5.00%)
Mar 26, 2009	29.68	30.19	29.11	30.18	2,808,373	+1.01(+3.46%)
Mar 25, 2009	29.54	30.02	28.37	29.17	1,509,818	-0.01(-0.03%)
Mar 24, 2009	29.56	30.22	29.18	29.18	1,280,391	-0.94(-3.12%)
Mar 23, 2009	29.27	30.29	29.04	30.12	1,765,668	+1.33(+4.62%)
Mar 20, 2009	29.32	30.14	28.69	28.79	3,884,315	-0.54(-1.84%)
Mar 19, 2009	29.75	30.00	28.75	29.33	2,208,110	-0.17(-0.58%)
Mar 18, 2009	28.90	29.80	28.35	29.50	4,144,782	+0.74(+2.57%)
Mar 17, 2009	27.64	28.90	27.42	28.76	2,790,762	+1.30(+4.73%)
Mar 16, 2009	28.50	29.65	27.34	27.46	3,328,908	-1.64(-5.64%)
Mar 13, 2009	29.26	29.60	28.46	29.10	1,730,856	-0.16(-0.55%)
Mar 12, 2009	27.07	29.53	27.00	29.26	2,003,912	+2.11(+7.77%)
Mar 11, 2009	28.57	29.02	27.05	27.15	2,258,903	-1.29(-4.54%)
Mar 10, 2009	27.45	28.75	27.12	28.44	2,562,657	+1.48(+5.49%)
Mar 09, 2009	27.55	28.25	26.89	26.96	1,942,784	-0.81(-2.92%)
Mar 06, 2009	28.04	28.59	27.56	27.77	2,977,870	-0.19(-0.68%)
Mar 05, 2009	28.17	28.69	27.48	27.96	2,733,314	-0.07(-0.25%)
Mar 04, 2009	29.14	29.39	27.44	28.03	3,649,607	+0.80(+2.94%)

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.