Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.99	29.44	28.60	29.38	6,531,690	+0.73(+2.55%)
May 28, 2009	28.48	28.97	27.99	28.65	8,781,585	+0.70(+2.51%)
May 27, 2009	27.66	29.37	27.66	27.94	10,776,213	+0.41(+1.51%)
May 26, 2009	26.38	27.78	26.18	27.53	8,227,820	+0.71(+2.64%)
May 22, 2009	26.47	27.61	26.25	26.82	8,657,919	+0.57(+2.17%)
May 21, 2009	26.69	26.70	25.82	26.25	8,731,312	-0.92(-3.37%)
May 20, 2009	28.51	28.93	26.95	27.17	10,237,594	-0.82(-2.94%)
May 19, 2009	27.25	28.30	27.12	27.99	8,555,274	+0.95(+3.51%)
May 18, 2009	26.28	27.09	26.14	27.04	6,089,517	+1.02(+3.91%)
May 15, 2009	26.38	27.01	25.66	26.02	7,480,160	-0.33(-1.27%)
May 14, 2009	26.12	26.79	25.76	26.36	9,693,502	-0.12(-0.45%)
May 13, 2009	27.82	28.10	25.95	26.48	10,495,294	-2.11(-7.37%)
May 12, 2009	28.84	28.97	27.76	28.59	7,718,900	-0.01(-0.05%)
May 11, 2009	28.58	29.23	28.09	28.60	7,064,561	-0.56(-1.93%)
May 08, 2009	29.19	29.84	28.67	29.16	7,459,259	-0.84(-2.79%)
May 07, 2009	30.22	30.44	28.17	30.00	10,403,880	+0.35(+1.20%)
May 06, 2009	29.85	30.36	29.03	29.64	10,173,688	+0.24(+0.82%)
May 05, 2009	29.77	30.10	28.80	29.40	8,672,745	-0.62(-2.07%)
May 04, 2009	29.86	30.10	29.62	30.02	11,725,309	+2.31(+8.33%)
May 01, 2009	27.28	28.28	26.97	27.72	10,146,144	+0.50(+1.82%)
Apr 30, 2009	26.36	27.51	26.20	27.22	11,110,530	+1.38(+5.36%)
Apr 29, 2009	25.39	26.33	25.11	25.84	10,581,038	+0.75(+2.99%)
Apr 28, 2009	25.47	26.18	25.03	25.09	10,315,297	-0.97(-3.72%)
Apr 27, 2009	26.46	27.26	25.76	26.06	9,315,689	-1.06(-3.92%)
Apr 24, 2009	27.04	28.39	26.44	27.12	12,685,427	+0.36(+1.35%)
Apr 23, 2009	28.10	28.59	25.96	26.76	20,519,840	-2.72(-9.24%)
Apr 22, 2009	28.33	30.48	28.21	29.48	9,596,206	+0.68(+2.35%)
Apr 21, 2009	27.68	28.89	27.48	28.81	6,192,413	+0.91(+3.26%)
Apr 20, 2009	28.36	28.64	27.71	27.90	8,151,859	-1.65(-5.57%)
Apr 17, 2009	29.19	29.77	28.77	29.54	7,972,636	+0.45(+1.56%)
Apr 16, 2009	28.39	29.32	27.95	29.09	7,681,083	+0.68(+2.38%)
Apr 15, 2009	28.20	28.45	27.76	28.41	6,257,438	-0.15(-0.52%)
Apr 14, 2009	28.78	29.28	28.34	28.56	6,311,961	-0.61(-2.09%)
Apr 13, 2009	28.25	29.50	27.94	29.17	6,960,953	+0.56(+1.96%)
Apr 09, 2009	28.05	28.75	27.87	28.61	6,857,546	+1.39(+5.11%)
Apr 08, 2009	27.59	27.60	26.10	27.21	10,012,038	+0.05(+0.20%)
Apr 07, 2009	27.83	28.16	26.96	27.16	9,939,205	-1.48(-5.16%)
Apr 06, 2009	28.71	28.82	28.00	28.64	10,787,441	-0.60(-2.04%)
Apr 03, 2009	28.32	29.60	27.98	29.23	11,303,644	+0.73(+2.56%)
Apr 02, 2009	27.69	28.99	27.59	28.51	11,640,774	+1.73(+6.47%)
Apr 01, 2009	25.06	27.09	24.94	26.77	10,268,088	+1.24(+4.85%)
Mar 31, 2009	25.87	26.22	24.96	25.54	10,580,338	+0.05(+0.21%)
Mar 30, 2009	26.17	26.19	25.09	25.48	9,155,991	-2.01(-7.30%)
Mar 26, 2009	26.61	27.73	26.61	27.49	10,706,955	+1.34(+5.14%)
Mar 25, 2009	27.70	27.88	25.25	26.14	15,384,884	-0.86(-3.17%)
Mar 24, 2009	26.40	27.47	25.94	27.00	11,127,917	+0.11(+0.40%)
Mar 23, 2009	26.61	26.89	26.14	26.89	12,326,560	+1.83(+7.29%)
Mar 20, 2009	25.88	26.22	24.77	25.07	12,601,237	-0.72(-2.80%)
Mar 19, 2009	23.97	26.32	23.91	25.79	17,608,568	+2.03(+8.56%)
Mar 18, 2009	21.88	23.90	21.78	23.76	16,662,004	+1.31(+5.84%)
Mar 17, 2009	22.18	22.67	21.10	22.44	29,322,864	-2.27(-9.20%)
Mar 16, 2009	25.18	25.72	24.46	24.72	8,833,077	-0.29(-1.15%)
Mar 13, 2009	25.01	25.85	24.20	25.01	0	+0.28(+1.14%)
Mar 12, 2009	23.58	24.81	23.45	24.73	12,113,483	+0.04(+0.16%)
Mar 11, 2009	25.27	25.59	24.00	24.69	13,220,671	+0.22(+0.90%)
Mar 10, 2009	22.44	24.69	22.24	24.46	15,871,068	+3.34(+15.80%)
Mar 09, 2009	21.27	22.05	20.98	21.13	9,674,107	-0.51(-2.35%)
Mar 06, 2009	21.77	22.61	20.91	21.64	0	+0.18(+0.84%)
Mar 05, 2009	22.41	22.71	21.17	21.45	14,091,599	-1.78(-7.66%)
Mar 04, 2009	22.70	23.72	22.42	23.23	16,466,159	+2.78(+13.57%)

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.