Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.29	28.10	26.92	28.10	488,765	+0.74(+2.71%)
May 28, 2009	27.61	27.89	26.70	27.36	309,016	-0.24(-0.85%)
May 27, 2009	28.16	28.39	27.46	27.60	513,394	-0.46(-1.63%)
May 26, 2009	26.69	28.20	26.69	28.05	343,141	+1.18(+4.38%)
May 22, 2009	26.26	27.12	26.26	26.88	291,560	+0.44(+1.65%)
May 21, 2009	27.03	27.57	26.03	26.44	330,482	-0.61(-2.25%)
May 20, 2009	28.59	29.56	26.97	27.05	343,740	-1.80(-6.24%)
May 19, 2009	29.00	29.85	28.66	28.85	647,282	-0.53(-1.79%)
May 18, 2009	27.16	29.50	27.06	29.38	626,112	+3.11(+11.84%)
May 15, 2009	27.10	27.17	26.10	26.27	296,006	-0.94(-3.46%)
May 14, 2009	26.69	27.26	26.25	27.21	575,971	+0.70(+2.64%)
May 13, 2009	27.79	27.82	26.50	26.51	515,457	-1.70(-6.04%)
May 12, 2009	29.30	29.30	27.76	28.21	505,061	-0.71(-2.44%)
May 11, 2009	29.18	29.76	28.75	28.92	506,189	-0.89(-3.00%)
May 08, 2009	29.03	29.84	28.56	29.81	535,487	+1.08(+3.76%)
May 07, 2009	29.72	30.30	28.47	28.73	665,565	-0.74(-2.52%)
May 06, 2009	28.71	29.83	28.66	29.47	696,084	+1.14(+4.04%)
May 05, 2009	27.82	28.58	27.06	28.33	1,140,110	+0.57(+2.07%)
May 04, 2009	27.36	27.81	25.59	27.76	739,641	+2.40(+9.48%)
May 01, 2009	26.43	26.65	25.14	25.35	264,380	-0.74(-2.84%)
Apr 30, 2009	27.08	27.09	25.71	26.09	411,791	-0.71(-2.66%)
Apr 29, 2009	26.67	27.13	26.06	26.81	784,177	+1.03(+4.01%)
Apr 28, 2009	25.55	26.06	25.18	25.77	386,132	+0.18(+0.70%)
Apr 27, 2009	26.73	27.13	25.49	25.59	375,238	-1.88(-6.83%)
Apr 24, 2009	26.12	27.91	25.69	27.47	337,136	+1.61(+6.21%)
Apr 23, 2009	25.79	26.29	24.89	25.86	286,892	+0.08(+0.32%)
Apr 22, 2009	26.08	27.28	25.56	25.78	420,168	-0.80(-3.00%)
Apr 21, 2009	24.27	26.68	23.35	26.58	733,639	+1.62(+6.50%)
Apr 20, 2009	25.98	26.59	24.94	24.96	485,628	-2.20(-8.09%)
Apr 17, 2009	26.52	27.50	25.94	27.15	412,563	+0.74(+2.81%)
Apr 16, 2009	26.62	26.74	25.75	26.41	412,429	+0.41(+1.57%)
Apr 15, 2009	26.11	26.20	25.06	26.00	605,390	-0.33(-1.26%)
Apr 14, 2009	27.22	27.71	26.34	26.34	789,879	-1.49(-5.35%)
Apr 13, 2009	26.30	27.90	25.92	27.83	406,971	+1.24(+4.67%)
Apr 09, 2009	25.01	26.59	24.49	26.59	458,350	+2.70(+11.28%)
Apr 08, 2009	24.28	24.59	23.45	23.89	587,216	-0.34(-1.40%)
Apr 07, 2009	24.39	24.59	24.17	24.23	318,595	-0.73(-2.94%)
Apr 06, 2009	24.86	25.37	24.41	24.96	350,619	-0.68(-2.65%)
Apr 03, 2009	24.98	25.68	24.53	25.64	282,650	+0.49(+1.96%)
Apr 02, 2009	24.82	25.50	24.43	25.15	416,710	+0.74(+3.04%)
Apr 01, 2009	23.33	24.76	22.96	24.41	280,755	+0.51(+2.12%)
Mar 31, 2009	23.16	24.22	23.16	23.90	234,880	+1.04(+4.55%)
Mar 30, 2009	23.20	23.47	22.86	22.86	522,933	-1.27(-5.25%)
Mar 26, 2009	23.73	24.17	23.40	24.13	357,036	+0.58(+2.47%)
Mar 25, 2009	23.16	24.32	22.37	23.55	316,134	+0.17(+0.71%)
Mar 24, 2009	24.15	24.93	23.35	23.38	588,577	-1.23(-5.01%)
Mar 23, 2009	22.86	24.62	21.80	24.62	571,988	+3.29(+15.43%)
Mar 20, 2009	21.37	21.92	21.15	21.33	483,889	-0.09(-0.42%)
Mar 19, 2009	21.57	22.51	21.41	21.42	655,424	-0.51(-2.31%)
Mar 18, 2009	19.85	22.01	19.68	21.92	735,604	+2.08(+10.47%)
Mar 17, 2009	18.78	19.89	18.78	19.84	614,549	+1.00(+5.29%)
Mar 16, 2009	19.14	19.77	18.71	18.85	707,856	+0.44(+2.41%)
Mar 13, 2009	19.70	20.07	18.23	18.40	608,569	-1.24(-6.31%)
Mar 12, 2009	18.05	19.64	17.49	19.64	295,185	+1.50(+8.29%)
Mar 11, 2009	18.01	18.53	17.74	18.14	414,844	+0.11(+0.61%)
Mar 10, 2009	16.09	18.03	16.05	18.03	504,717	+2.11(+13.23%)
Mar 09, 2009	15.72	16.48	15.64	15.92	501,357	-0.23(-1.42%)
Mar 06, 2009	16.73	16.84	15.61	16.15	415,597	-0.46(-2.79%)
Mar 05, 2009	17.25	17.67	16.61	16.61	507,646	-1.05(-5.96%)
Mar 04, 2009	18.69	18.87	17.54	17.67	558,960	-2.09(-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.