Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.69	30.19	29.11	29.93	14,737	-0.03(-0.09%)
May 28, 2009	29.10	30.08	29.10	29.95	14,289	+0.92(+3.18%)
May 27, 2009	28.70	29.85	28.70	29.03	6,807	+0.33(+1.16%)
May 26, 2009	28.55	29.11	27.43	28.70	21,419	+0.11(+0.38%)
May 22, 2009	27.64	28.59	27.50	28.59	1,925	+0.99(+3.57%)
May 21, 2009	26.66	28.66	25.62	27.61	10,399	+0.23(+0.85%)
May 20, 2009	27.64	29.53	27.37	27.37	14,450	-0.21(-0.75%)
May 19, 2009	27.10	27.58	27.10	27.58	5,627	+0.43(+1.58%)
May 18, 2009	26.88	27.71	26.88	27.15	2,193	+0.40(+1.51%)
May 15, 2009	26.92	27.48	26.70	26.75	3,172	-0.57(-2.10%)
May 14, 2009	26.66	27.56	26.00	27.32	7,533	+0.44(+1.63%)
May 13, 2009	26.60	26.92	25.98	26.88	11,718	+0.72(+2.74%)
May 12, 2009	26.33	26.88	25.98	26.16	23,771	+0.18(+0.69%)
May 11, 2009	25.40	26.58	25.37	25.98	9,821	-0.02(-0.07%)
May 08, 2009	24.47	26.21	24.47	26.00	14,341	+1.16(+4.65%)
May 07, 2009	25.36	25.51	24.19	24.85	15,959	-0.43(-1.70%)
May 06, 2009	24.19	25.37	23.30	25.28	24,289	+1.38(+5.77%)
May 05, 2009	24.19	24.43	23.12	23.90	21,172	-0.82(-3.30%)
May 04, 2009	24.35	24.88	24.19	24.71	10,825	+0.14(+0.58%)
May 01, 2009	24.19	25.54	23.79	24.57	29,697	+0.38(+1.56%)
Apr 30, 2009	24.19	25.54	24.00	24.19	9,630	+0.58(+2.47%)
Apr 29, 2009	23.59	23.93	23.17	23.61	13,050	+0.65(+2.85%)
Apr 28, 2009	22.11	23.07	22.02	22.96	14,062	+0.55(+2.44%)
Apr 27, 2009	22.71	22.71	22.01	22.41	6,439	-0.52(-2.27%)
Apr 24, 2009	23.30	23.87	22.93	22.93	15,393	-0.49(-2.10%)
Apr 23, 2009	22.48	23.42	22.01	23.42	12,328	+0.93(+4.14%)
Apr 22, 2009	23.00	23.00	21.50	22.49	24,991	-1.12(-4.74%)
Apr 21, 2009	23.05	23.88	22.54	23.61	18,135	+0.82(+3.62%)
Apr 20, 2009	23.78	23.79	22.31	22.79	12,306	-1.16(-4.86%)
Apr 17, 2009	24.28	24.28	23.74	23.95	4,544	-0.12(-0.48%)
Apr 16, 2009	24.56	24.56	24.07	24.07	4,017	-0.31(-1.29%)
Apr 15, 2009	25.09	25.45	24.38	24.38	8,035	-0.93(-3.68%)
Apr 14, 2009	23.78	25.31	23.78	25.31	7,103	+1.30(+5.41%)
Apr 13, 2009	23.94	24.24	23.78	24.01	10,803	-0.15(-0.63%)
Apr 09, 2009	24.14	25.54	23.78	24.17	23,029	+0.39(+1.66%)
Apr 08, 2009	23.72	24.68	23.09	23.77	9,597	+0.08(+0.32%)
Apr 07, 2009	23.77	24.24	23.66	23.70	3,571	-0.90(-3.66%)
Apr 06, 2009	24.90	24.90	24.24	24.60	3,823	-0.47(-1.89%)
Apr 03, 2009	25.38	25.59	24.41	25.07	15,404	-0.52(-2.03%)
Apr 02, 2009	24.19	26.42	24.19	25.59	18,185	+1.94(+8.22%)
Apr 01, 2009	23.74	24.19	22.05	23.65	34,868	+0.36(+1.54%)
Mar 31, 2009	22.62	23.29	22.40	23.29	7,201	+1.25(+5.65%)
Mar 30, 2009	22.97	22.97	21.95	22.04	2,421	-1.87(-7.81%)
Mar 26, 2009	24.19	24.19	23.39	23.91	7,131	+0.39(+1.65%)
Mar 25, 2009	22.97	24.19	22.62	23.52	11,721	+0.22(+0.96%)
Mar 24, 2009	22.38	23.91	21.93	23.30	16,024	+1.57(+7.22%)
Mar 23, 2009	21.06	22.95	21.06	21.73	15,842	+0.67(+3.19%)
Mar 20, 2009	20.16	21.83	20.16	21.06	9,750	+0.90(+4.44%)
Mar 19, 2009	18.59	20.16	18.41	20.16	22,549	+1.79(+9.76%)
Mar 18, 2009	18.14	18.82	17.92	18.37	10,313	+0.49(+2.76%)
Mar 17, 2009	17.65	18.53	17.25	17.88	19,131	+0.08(+0.45%)
Mar 16, 2009	17.92	18.20	17.80	17.80	18,215	+0.50(+2.90%)
Mar 13, 2009	17.80	17.90	16.58	17.29	0	-0.16(-0.92%)
Mar 12, 2009	16.26	18.31	16.13	17.45	16,351	+0.90(+5.41%)
Mar 11, 2009	17.33	17.33	16.01	16.56	42,581	+0.24(+1.46%)
Mar 10, 2009	15.60	16.32	14.78	16.32	15,865	+1.55(+10.46%)
Mar 09, 2009	16.13	16.15	14.61	14.78	29,191	-1.58(-9.64%)
Mar 06, 2009	16.47	16.80	15.41	16.35	0	-1.36(-7.69%)
Mar 05, 2009	17.92	17.92	16.62	17.71	5,932	-0.21(-1.15%)
Mar 04, 2009	16.53	18.90	16.36	17.92	16,578	+0.90(+5.26%)

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.