Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.48	26.48	24.76	24.76	248,783	-1.05(-4.07%)
May 28, 2009	27.91	27.91	24.87	25.81	544,132	-2.63(-9.25%)
May 27, 2009	28.00	28.62	27.73	28.44	57,350	+0.46(+1.64%)
May 26, 2009	27.86	29.00	27.86	27.98	75,305	+0.31(+1.12%)
May 25, 2009	27.80	27.80	27.60	27.67	3,200	-0.38(-1.35%)
May 22, 2009	28.08	28.18	27.44	28.05	68,683	-0.05(-0.18%)
May 21, 2009	27.92	28.53	27.53	28.10	74,364	+0.10(+0.36%)
May 20, 2009	28.92	28.92	27.80	28.00	87,999	-1.00(-3.45%)
May 19, 2009	28.01	29.15	28.01	29.00	217,519	+1.42(+5.15%)
May 17, 2009	27.39	27.73	27.08	27.58	13,904	+0.08(+0.29%)
May 15, 2009	27.39	27.73	27.08	27.50	79,143	+0.18(+0.66%)
May 14, 2009	26.55	28.00	26.55	27.32	84,693	-0.08(-0.29%)
May 13, 2009	27.64	27.95	26.59	27.40	118,664	-0.74(-2.63%)
May 12, 2009	27.60	28.50	27.60	28.14	61,029	+0.00(+0.00%)
May 11, 2009	28.05	28.50	26.86	28.14	139,254	+0.34(+1.22%)
May 08, 2009	28.34	28.73	27.44	27.80	115,612	-0.55(-1.94%)
May 07, 2009	27.80	28.84	27.80	28.35	157,599	+0.52(+1.87%)
May 06, 2009	29.31	29.31	27.78	27.83	130,935	-0.79(-2.76%)
May 05, 2009	28.26	31.00	27.98	28.62	338,363	+0.60(+2.14%)
May 04, 2009	28.60	28.22	27.76	28.02	111,347	-0.11(-0.39%)
May 01, 2009	26.79	28.62	26.72	28.13	329,699	+1.80(+6.84%)
Apr 30, 2009	25.99	26.91	25.99	26.33	135,949	-0.26(-0.98%)
Apr 29, 2009	26.50	26.59	26.05	26.59	201,245	+0.44(+1.68%)
Apr 28, 2009	26.76	26.76	25.89	26.15	254,492	-0.31(-1.17%)
Apr 27, 2009	26.58	26.95	26.36	26.46	74,758	-0.39(-1.45%)
Apr 24, 2009	27.25	27.25	26.36	26.85	125,843	-0.34(-1.25%)
Apr 23, 2009	26.51	27.19	26.10	27.19	100,546	+0.37(+1.38%)
Apr 22, 2009	25.90	27.10	24.71	26.82	177,425	+1.17(+4.56%)
Apr 21, 2009	26.25	26.25	24.89	25.65	172,357	-0.36(-1.38%)
Apr 20, 2009	26.45	26.58	24.56	26.01	94,765	-0.27(-1.03%)
Apr 17, 2009	26.86	26.86	25.47	26.28	98,930	-0.96(-3.52%)
Apr 16, 2009	26.85	27.25	26.35	27.24	128,089	+0.66(+2.48%)
Apr 15, 2009	26.19	26.99	25.94	26.58	130,800	-0.42(-1.56%)
Apr 14, 2009	26.50	27.00	26.17	27.00	157,427	+0.44(+1.66%)
Apr 13, 2009	26.01	26.60	25.70	26.56	183,624	+0.42(+1.61%)
Apr 09, 2009	25.85	26.14	22.24	26.14	136,709	+0.29(+1.12%)
Apr 08, 2009	26.00	26.00	22.24	25.85	503,754	-0.15(-0.58%)
Apr 07, 2009	25.25	26.00	25.40	26.00	103,687	+0.28(+1.09%)
Apr 06, 2009	25.50	25.72	25.40	25.72	121,577	+0.32(+1.26%)
Apr 03, 2009	24.37	25.40	22.24	25.40	70,707	+1.00(+4.10%)
Apr 02, 2009	23.30	24.40	23.81	24.40	138,410	+0.59(+2.48%)
Apr 01, 2009	23.08	23.81	23.77	23.81	104,830	+0.04(+0.17%)
Mar 31, 2009	23.85	24.18	23.77	23.77	140,186	-0.41(-1.70%)
Mar 30, 2009	22.10	24.18	22.24	24.18	323,694	+0.75(+3.20%)
Mar 26, 2009	22.05	23.43	22.50	23.43	164,438	+0.93(+4.13%)
Mar 25, 2009	23.94	23.65	22.50	22.50	529,978	-1.15(-4.86%)
Mar 24, 2009	22.88	23.65	22.75	23.65	179,410	+0.90(+3.96%)
Mar 23, 2009	21.85	22.75	22.53	22.75	67,387	+0.78(+3.55%)
Mar 19, 2009	21.97	21.97	21.97	21.97	116,017	-0.37(-1.66%)
Mar 18, 2009	21.40	22.56	21.45	22.34	150,201	+0.89(+4.15%)
Mar 17, 2009	20.98	21.72	20.61	21.45	109,566	+0.84(+4.08%)
Mar 16, 2009	20.30	20.86	19.83	20.61	86,059	+0.78(+3.93%)
Mar 13, 2009	20.31	20.31	19.70	19.83	60,876	-0.47(-2.32%)
Mar 12, 2009	20.24	20.31	19.68	20.30	161,082	+0.40(+2.01%)
Mar 11, 2009	19.49	19.90	18.97	19.90	437,068	+0.91(+4.79%)
Mar 10, 2009	18.75	19.36	18.67	18.99	191,425	+0.52(+2.82%)
Mar 09, 2009	18.79	19.04	18.17	18.47	91,920	-0.13(-0.70%)
Mar 06, 2009	19.40	19.40	18.35	18.60	154,812	+0.09(+0.49%)
Mar 05, 2009	18.70	18.91	18.51	18.51	631,185	-0.19(-1.02%)
Mar 04, 2009	19.38	19.38	18.11	18.70	112,565	+0.28(+1.52%)

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.