Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.11	28.28	27.51	28.05	1,770,074	-0.03(-0.10%)
May 28, 2009	27.95	28.87	27.86	28.08	1,767,352	+0.17(+0.61%)
May 27, 2009	27.81	28.52	27.65	27.91	1,816,777	+0.04(+0.13%)
May 26, 2009	27.20	28.03	26.47	27.87	2,730,463	+0.63(+2.30%)
May 22, 2009	27.54	27.94	27.02	27.25	1,307,345	-0.30(-1.07%)
May 21, 2009	27.82	28.71	27.20	27.54	2,027,030	-0.45(-1.60%)
May 20, 2009	27.98	28.86	27.80	27.99	2,157,713	+0.12(+0.42%)
May 19, 2009	27.86	28.63	27.60	27.87	1,753,071	-0.26(-0.92%)
May 18, 2009	28.48	28.48	27.00	28.13	3,599,977	-0.14(-0.51%)
May 15, 2009	28.68	29.64	28.06	28.28	3,379,770	-0.19(-0.66%)
May 14, 2009	27.43	28.82	27.06	28.46	2,506,182	+1.00(+3.65%)
May 13, 2009	27.38	28.52	27.02	27.46	3,087,479	-0.35(-1.26%)
May 12, 2009	27.74	28.44	26.83	27.81	3,516,940	-0.02(-0.06%)
May 11, 2009	28.54	29.09	27.50	27.83	2,590,333	-1.38(-4.72%)
May 08, 2009	28.16	29.44	28.07	29.21	3,621,437	+1.41(+5.09%)
May 07, 2009	26.83	28.79	26.69	27.79	5,593,323	+1.14(+4.27%)
May 06, 2009	26.63	26.98	26.12	26.66	3,483,368	+0.12(+0.44%)
May 05, 2009	25.78	27.09	25.76	26.54	4,459,255	+0.70(+2.70%)
May 04, 2009	26.14	26.16	25.26	25.84	2,700,657	-0.05(-0.21%)
May 01, 2009	25.81	26.06	25.20	25.89	3,876,187	+0.13(+0.49%)
Apr 30, 2009	26.13	26.35	25.44	25.77	3,559,968	-0.04(-0.17%)
Apr 29, 2009	26.18	26.49	25.29	25.81	4,561,619	-0.14(-0.55%)
Apr 28, 2009	26.01	27.16	25.72	25.96	6,327,931	-0.23(-0.89%)
Apr 27, 2009	25.88	26.68	25.09	26.19	12,195,683	+1.69(+6.91%)
Apr 24, 2009	24.69	25.38	24.11	24.50	3,796,637	-0.09(-0.36%)
Apr 23, 2009	25.18	26.03	24.04	24.59	4,930,197	-0.97(-3.78%)
Apr 22, 2009	25.10	26.27	24.98	25.55	3,407,326	+0.31(+1.24%)
Apr 21, 2009	25.59	26.59	24.58	25.24	3,725,633	-0.38(-1.50%)
Apr 20, 2009	25.56	26.30	25.15	25.63	4,031,251	-0.30(-1.14%)
Apr 17, 2009	25.40	26.38	24.80	25.92	6,065,768	+0.30(+1.19%)
Apr 16, 2009	26.24	26.75	24.95	25.62	5,225,127	-0.89(-3.34%)
Apr 15, 2009	25.80	26.95	25.21	26.50	5,888,630	+0.47(+1.82%)
Apr 14, 2009	25.77	26.64	25.63	26.03	3,298,917	-0.53(-1.99%)
Apr 13, 2009	26.71	26.84	26.09	26.56	3,601,386	+0.70(+2.70%)
Apr 09, 2009	25.03	25.90	24.60	25.86	4,255,951	+1.32(+5.36%)
Apr 08, 2009	25.27	25.83	23.90	24.54	4,822,879	-0.46(-1.83%)
Apr 07, 2009	23.21	25.41	22.06	25.00	10,379,150	+1.44(+6.12%)
Apr 06, 2009	22.75	23.89	22.31	23.56	4,889,870	+0.76(+3.34%)
Apr 03, 2009	24.16	24.56	22.32	22.80	7,206,691	-1.38(-5.70%)
Apr 02, 2009	23.71	24.55	23.56	24.18	3,041,273	+0.98(+4.21%)
Apr 01, 2009	23.21	23.65	22.16	23.20	4,073,811	-0.15(-0.65%)
Mar 31, 2009	22.54	24.08	22.54	23.35	3,761,248	+0.84(+3.74%)
Mar 30, 2009	21.43	22.96	21.03	22.51	4,408,700	-1.29(-5.42%)
Mar 26, 2009	22.75	24.27	22.60	23.80	4,004,962	+1.20(+5.31%)
Mar 25, 2009	21.98	22.93	21.98	22.60	3,141,824	+0.57(+2.60%)
Mar 24, 2009	22.40	22.90	21.63	22.03	4,189,683	-0.83(-3.64%)
Mar 23, 2009	21.93	22.86	21.85	22.86	4,043,378	+0.98(+4.50%)
Mar 20, 2009	23.06	23.06	21.60	21.87	3,785,783	-1.26(-5.46%)
Mar 19, 2009	23.94	24.69	22.69	23.14	3,882,986	-0.46(-1.96%)
Mar 18, 2009	22.59	24.45	22.35	23.60	5,578,524	+1.23(+5.51%)
Mar 17, 2009	21.49	22.56	20.99	22.37	4,263,561	+0.80(+3.69%)
Mar 16, 2009	22.38	22.72	21.49	21.57	4,723,771	-0.66(-2.98%)
Mar 13, 2009	20.96	23.95	20.65	22.23	0	+1.58(+7.68%)
Mar 12, 2009	18.73	20.77	18.36	20.65	5,712,089	+2.04(+10.97%)
Mar 11, 2009	19.66	20.15	18.46	18.61	6,024,934	-0.70(-3.62%)
Mar 10, 2009	18.34	19.66	18.17	19.30	6,012,678	+1.42(+7.96%)
Mar 09, 2009	17.37	18.64	16.71	17.88	6,352,351	+0.39(+2.20%)
Mar 06, 2009	17.21	17.76	16.65	17.50	0	+0.69(+4.10%)
Mar 05, 2009	18.49	18.49	16.63	16.81	6,959,624	-1.99(-10.58%)
Mar 04, 2009	18.53	19.44	18.00	18.79	6,252,737	+0.92(+5.16%)

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.