Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.42	29.55	29.31	29.55	9,041	+0.21(+0.73%)
May 28, 2009	29.41	29.41	28.98	29.33	3,687	+0.22(+0.76%)
May 27, 2009	29.83	29.83	29.11	29.11	1,015	-0.48(-1.64%)
May 26, 2009	28.62	29.80	28.62	29.60	15,736	+0.62(+2.16%)
May 22, 2009	29.08	29.13	28.66	28.97	21,250	+0.21(+0.75%)
May 21, 2009	28.84	29.00	28.67	28.76	114,681	-0.49(-1.69%)
May 20, 2009	29.64	29.91	29.23	29.25	152,737	-0.07(-0.25%)
May 19, 2009	29.23	29.47	29.19	29.32	9,881	+0.21(+0.74%)
May 18, 2009	28.55	29.13	28.52	29.11	9,460	+0.74(+2.62%)
May 15, 2009	28.35	28.63	28.10	28.37	10,073	+0.11(+0.38%)
May 14, 2009	28.16	28.61	28.16	28.26	18,866	+0.10(+0.34%)
May 13, 2009	28.71	28.71	28.16	28.16	36,232	-1.20(-4.10%)
May 12, 2009	29.74	29.83	28.88	29.37	46,727	-0.14(-0.47%)
May 11, 2009	29.35	29.78	29.25	29.51	14,344	-0.65(-2.16%)
May 08, 2009	30.15	30.51	29.74	30.16	31,767	+0.27(+0.91%)
May 07, 2009	30.72	30.76	29.65	29.88	18,995	-0.55(-1.81%)
May 06, 2009	30.52	30.57	30.02	30.44	25,229	+0.39(+1.29%)
May 05, 2009	30.12	30.15	29.86	30.05	22,435	+0.02(+0.05%)
May 04, 2009	29.28	30.03	29.27	30.03	130,702	+1.21(+4.21%)
May 01, 2009	28.84	28.93	28.76	28.82	25,655	-0.03(-0.10%)
Apr 30, 2009	29.17	29.43	28.78	28.85	15,597	+0.29(+1.01%)
Apr 29, 2009	28.75	28.89	28.53	28.56	12,554	+0.62(+2.21%)
Apr 28, 2009	27.70	28.16	27.70	27.94	4,198	-0.21(-0.76%)
Apr 27, 2009	28.25	28.25	27.94	28.15	2,093	-0.49(-1.70%)
Apr 24, 2009	28.48	28.68	28.48	28.64	2,095	+0.51(+1.82%)
Apr 23, 2009	27.66	28.13	27.66	28.13	2,569	+0.59(+2.12%)
Apr 22, 2009	28.08	28.08	27.54	27.54	5,289	+0.08(+0.31%)
Apr 21, 2009	26.75	27.46	26.75	27.46	9,783	+0.58(+2.14%)
Apr 20, 2009	27.29	27.29	26.78	26.89	2,473	-1.13(-4.03%)
Apr 17, 2009	27.87	28.11	27.64	28.01	20,679	+0.44(+1.61%)
Apr 16, 2009	27.13	27.57	27.09	27.57	6,494	+0.44(+1.64%)
Apr 15, 2009	26.83	27.12	26.77	27.12	5,291	-0.02(-0.09%)
Apr 14, 2009	27.40	27.40	26.94	27.15	7,239	-0.05(-0.18%)
Apr 13, 2009	27.41	27.41	27.20	27.20	748	-0.23(-0.85%)
Apr 09, 2009	27.45	27.51	27.10	27.43	6,088	+1.23(+4.69%)
Apr 08, 2009	25.84	26.47	25.84	26.20	536,487	+0.49(+1.89%)
Apr 07, 2009	25.72	25.72	25.72	25.72	121	-0.77(-2.92%)
Apr 06, 2009	26.25	26.49	26.25	26.49	650	-0.22(-0.83%)
Apr 03, 2009	26.66	26.75	26.36	26.71	155,120	+0.54(+2.05%)
Apr 02, 2009	25.84	26.61	25.84	26.18	2,372	+1.24(+4.96%)
Apr 01, 2009	24.13	24.94	24.13	24.94	37,036	+0.82(+3.42%)
Mar 31, 2009	23.93	24.38	23.91	24.12	7,280	+0.38(+1.60%)
Mar 30, 2009	23.67	23.75	23.57	23.74	2,415	-1.55(-6.13%)
Mar 26, 2009	25.29	25.29	25.29	25.29	121	+1.06(+4.39%)
Mar 25, 2009	24.73	24.81	24.03	24.22	1,659	-0.30(-1.24%)
Mar 24, 2009	24.59	24.69	24.32	24.53	14,111	+0.09(+0.39%)
Mar 23, 2009	24.09	24.43	23.89	24.43	3,310	+0.90(+3.83%)
Mar 20, 2009	23.87	23.87	23.12	23.53	5,249	-0.22(-0.93%)
Mar 19, 2009	24.16	24.16	23.75	23.75	8,854	-0.25(-1.05%)
Mar 18, 2009	23.05	24.21	22.97	24.01	11,111	+1.11(+4.84%)
Mar 17, 2009	22.91	22.95	22.90	22.90	485	-0.03(-0.15%)
Mar 16, 2009	23.14	23.14	22.93	22.93	7,778	+0.59(+2.66%)
Mar 13, 2009	22.54	22.54	22.33	22.34	0	-0.26(-1.16%)
Mar 12, 2009	21.61	22.60	21.61	22.60	3,625	+1.17(+5.46%)
Mar 11, 2009	21.43	21.43	21.43	21.43	0	+0.00(+0.00%)
Mar 10, 2009	20.94	21.60	20.94	21.43	1,161	+1.09(+5.35%)
Mar 09, 2009	20.81	20.81	20.25	20.34	410	-0.26(-1.24%)
Mar 06, 2009	20.61	20.61	20.60	20.60	0	-0.15(-0.71%)
Mar 05, 2009	21.30	21.30	20.75	20.75	6,648	-1.23(-5.59%)
Mar 04, 2009	21.37	22.00	21.37	21.98	2,194	+0.96(+4.59%)

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.