Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.53	27.32	26.17	27.32	502,761	+0.72(+2.71%)
May 28, 2009	26.84	27.12	25.95	26.60	317,865	-0.23(-0.85%)
May 27, 2009	27.37	27.60	26.69	26.83	528,096	-0.44(-1.63%)
May 26, 2009	25.95	27.41	25.95	27.27	352,968	+1.15(+4.38%)
May 22, 2009	25.53	26.36	25.53	26.13	299,909	+0.42(+1.65%)
May 21, 2009	26.28	26.80	25.31	25.70	339,946	-0.59(-2.25%)
May 20, 2009	27.79	28.73	26.22	26.30	353,584	-1.75(-6.24%)
May 19, 2009	28.20	29.02	27.87	28.05	665,819	-0.51(-1.79%)
May 18, 2009	26.40	28.68	26.31	28.56	644,042	+3.02(+11.84%)
May 15, 2009	26.34	26.42	25.37	25.54	304,483	-0.92(-3.46%)
May 14, 2009	25.95	26.50	25.52	26.45	592,465	+0.68(+2.64%)
May 13, 2009	27.02	27.04	25.76	25.77	530,218	-1.50(-5.48%)
May 12, 2009	28.32	28.32	26.83	27.27	522,605	-0.68(-2.44%)
May 11, 2009	28.20	28.76	27.79	27.95	523,772	-0.86(-3.00%)
May 08, 2009	28.06	28.84	27.60	28.81	554,087	+1.04(+3.76%)
May 07, 2009	28.73	29.28	27.51	27.77	688,683	-0.72(-2.52%)
May 06, 2009	27.74	28.83	27.69	28.48	720,263	+1.10(+4.04%)
May 05, 2009	26.88	27.62	26.15	27.38	1,179,713	+0.56(+2.07%)
May 04, 2009	26.44	26.88	24.73	26.82	765,333	+2.32(+9.48%)
May 01, 2009	25.54	25.76	24.30	24.50	273,563	-0.72(-2.84%)
Apr 30, 2009	26.17	26.18	24.85	25.22	426,095	-0.69(-2.66%)
Apr 29, 2009	25.77	26.22	25.18	25.91	811,416	+1.00(+4.01%)
Apr 28, 2009	24.69	25.18	24.33	24.91	399,545	+0.17(+0.70%)
Apr 27, 2009	25.83	26.21	24.63	24.74	388,273	-1.81(-6.84%)
Apr 24, 2009	25.24	26.97	24.83	26.55	348,846	+1.55(+6.21%)
Apr 23, 2009	24.92	25.41	24.06	25.00	296,857	+0.08(+0.32%)
Apr 22, 2009	25.20	26.37	24.70	24.92	434,763	-0.77(-3.00%)
Apr 21, 2009	23.46	25.79	22.57	25.69	759,122	+1.57(+6.50%)
Apr 20, 2009	25.10	25.69	24.11	24.12	502,497	-2.12(-8.09%)
Apr 17, 2009	25.63	26.58	25.07	26.24	426,894	+0.72(+2.81%)
Apr 16, 2009	25.73	25.84	24.88	25.53	426,755	+0.40(+1.57%)
Apr 15, 2009	25.24	25.32	24.22	25.13	626,418	-0.32(-1.26%)
Apr 14, 2009	26.30	26.78	25.45	25.45	817,316	-1.44(-5.35%)
Apr 13, 2009	25.42	26.96	25.05	26.89	421,107	+1.20(+4.67%)
Apr 09, 2009	24.17	25.69	23.67	25.69	474,271	+2.60(+11.28%)
Apr 08, 2009	23.46	23.76	22.66	23.09	607,613	-0.33(-1.40%)
Apr 07, 2009	23.57	23.76	23.36	23.42	329,662	-0.71(-2.94%)
Apr 06, 2009	24.03	24.51	23.59	24.13	362,798	-0.66(-2.65%)
Apr 03, 2009	24.15	24.82	23.71	24.78	292,468	+0.48(+1.96%)
Apr 02, 2009	23.99	24.65	23.61	24.31	431,185	+0.72(+3.04%)
Apr 01, 2009	22.55	23.92	22.19	23.59	290,507	+0.49(+2.12%)
Mar 31, 2009	22.38	23.41	22.38	23.10	243,039	+1.00(+4.55%)
Mar 30, 2009	22.42	22.69	22.09	22.10	541,098	-1.23(-5.25%)
Mar 26, 2009	22.93	23.36	22.61	23.32	369,438	+0.56(+2.47%)
Mar 25, 2009	22.38	23.50	21.62	22.76	327,116	+0.16(+0.71%)
Mar 24, 2009	23.34	24.09	22.57	22.60	609,021	-1.19(-5.01%)
Mar 23, 2009	22.10	23.79	21.07	23.79	591,856	+3.18(+15.43%)
Mar 20, 2009	20.66	21.18	20.44	20.61	500,698	-0.09(-0.42%)
Mar 19, 2009	20.84	21.76	20.69	20.70	678,191	-0.49(-2.31%)
Mar 18, 2009	19.18	21.27	19.02	21.19	761,156	+2.01(+10.47%)
Mar 17, 2009	18.15	19.22	18.15	19.18	635,896	+0.96(+5.29%)
Mar 16, 2009	18.49	19.10	18.08	18.21	732,444	+0.43(+2.41%)
Mar 13, 2009	19.04	19.40	17.62	17.78	629,708	-1.20(-6.31%)
Mar 12, 2009	17.44	18.98	16.91	18.98	305,439	+1.45(+8.29%)
Mar 11, 2009	17.41	17.91	17.15	17.53	429,254	+0.11(+0.61%)
Mar 10, 2009	15.55	17.42	15.51	17.42	522,249	+2.04(+13.23%)
Mar 09, 2009	15.19	15.92	15.12	15.39	518,772	-0.22(-1.42%)
Mar 06, 2009	16.16	16.27	15.09	15.61	430,033	-0.45(-2.79%)
Mar 05, 2009	16.67	17.08	16.06	16.06	525,279	-1.02(-5.96%)
Mar 04, 2009	18.07	18.24	16.95	17.07	578,376	-2.02(-10.56%)

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.