Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.59	30.63	30.28	30.54	2,347,215	+0.17(+0.55%)
May 28, 2009	30.22	30.44	29.78	30.37	4,192,687	+0.60(+2.02%)
May 27, 2009	29.66	30.13	29.62	29.77	4,391,089	+0.66(+2.28%)
May 26, 2009	28.70	29.23	28.55	29.11	2,640,159	-0.02(-0.09%)
May 22, 2009	28.85	29.36	28.81	29.13	2,601,239	+0.08(+0.28%)
May 21, 2009	28.97	29.11	28.68	29.05	4,410,298	-0.16(-0.55%)
May 20, 2009	29.78	29.82	29.14	29.21	4,409,212	-0.21(-0.72%)
May 19, 2009	29.56	29.76	29.35	29.42	2,914,501	-0.05(-0.17%)
May 18, 2009	29.07	29.62	28.88	29.47	3,566,015	+0.89(+3.10%)
May 15, 2009	28.71	28.89	28.30	28.58	3,489,739	-0.68(-2.33%)
May 14, 2009	28.78	29.50	28.73	29.27	3,342,195	+0.27(+0.91%)
May 13, 2009	30.10	30.10	28.78	29.00	4,012,723	-1.16(-3.84%)
May 12, 2009	30.40	30.41	29.73	30.16	5,014,826	+0.43(+1.44%)
May 11, 2009	29.90	30.07	29.48	29.73	3,609,579	-1.20(-3.89%)
May 08, 2009	30.41	31.11	30.29	30.94	4,727,140	+1.45(+4.90%)
May 07, 2009	30.11	30.33	29.24	29.49	4,211,727	-0.91(-3.00%)
May 06, 2009	29.76	30.67	29.76	30.40	5,516,102	+0.89(+3.03%)
May 05, 2009	29.48	29.60	29.19	29.51	4,649,345	-0.09(-0.31%)
May 04, 2009	29.76	29.79	29.55	29.60	6,799,216	+2.41(+8.85%)
May 01, 2009	26.99	27.19	26.68	27.19	2,561,116	+0.41(+1.53%)
Apr 30, 2009	27.20	27.27	26.66	26.78	5,257,405	-0.52(-1.89%)
Apr 29, 2009	27.14	27.63	27.14	27.30	5,156,079	+0.43(+1.62%)
Apr 28, 2009	26.81	27.03	26.46	26.86	3,086,477	-0.22(-0.82%)
Apr 27, 2009	27.09	27.49	26.94	27.09	3,940,353	-1.05(-3.73%)
Apr 24, 2009	27.98	28.33	27.80	28.14	2,502,089	+0.24(+0.87%)
Apr 23, 2009	27.78	28.05	27.48	27.90	2,512,603	+0.19(+0.69%)
Apr 22, 2009	27.58	28.17	27.43	27.70	3,585,328	-0.68(-2.40%)
Apr 21, 2009	27.82	28.41	27.66	28.39	2,997,672	-0.06(-0.22%)
Apr 20, 2009	29.04	29.04	28.22	28.45	3,778,640	-1.34(-4.50%)
Apr 17, 2009	29.92	29.97	29.65	29.79	2,409,738	-0.56(-1.84%)
Apr 16, 2009	30.26	30.44	29.73	30.35	3,346,580	+0.76(+2.56%)
Apr 15, 2009	29.01	29.60	28.79	29.59	4,820,795	+1.76(+6.31%)
Apr 14, 2009	27.94	28.04	27.60	27.83	2,408,009	-0.47(-1.67%)
Apr 13, 2009	28.17	28.52	27.73	28.30	2,573,069	+0.37(+1.31%)
Apr 09, 2009	27.80	28.08	27.58	27.94	2,198,082	+0.70(+2.57%)
Apr 08, 2009	27.18	27.43	27.02	27.24	2,269,178	-0.20(-0.75%)
Apr 07, 2009	27.35	27.63	27.26	27.44	1,871,497	-0.38(-1.36%)
Apr 06, 2009	27.93	28.14	27.39	27.82	3,113,887	-0.17(-0.62%)
Apr 03, 2009	27.42	28.01	27.42	27.99	1,877,807	+0.24(+0.85%)
Apr 02, 2009	27.58	28.30	27.50	27.76	3,998,512	+0.78(+2.87%)
Apr 01, 2009	26.30	27.03	26.24	26.98	2,731,348	-0.02(-0.09%)
Mar 31, 2009	27.19	27.34	26.81	27.01	2,326,731	+0.39(+1.47%)
Mar 30, 2009	26.71	26.93	26.06	26.62	3,517,106	-1.50(-5.34%)
Mar 26, 2009	27.64	28.23	27.54	28.12	5,427,065	+1.22(+4.52%)
Mar 25, 2009	26.83	27.31	26.23	26.90	4,412,210	+0.05(+0.18%)
Mar 24, 2009	27.01	27.31	26.68	26.85	3,476,867	-0.41(-1.50%)
Mar 23, 2009	26.59	27.26	26.57	27.26	5,168,435	+1.97(+7.80%)
Mar 20, 2009	25.92	26.01	24.95	25.29	5,267,207	-1.35(-5.06%)
Mar 19, 2009	26.99	27.03	26.46	26.64	5,541,446	-0.97(-3.51%)
Mar 18, 2009	27.25	28.11	26.80	27.60	3,864,819	+0.06(+0.23%)
Mar 17, 2009	27.03	27.54	26.67	27.54	3,995,738	-0.07(-0.25%)
Mar 16, 2009	27.74	28.36	27.56	27.61	3,256,440	+0.02(+0.09%)
Mar 13, 2009	27.28	27.75	27.17	27.58	0	+0.60(+2.23%)
Mar 12, 2009	26.36	27.05	26.06	26.98	3,912,893	+0.63(+2.38%)
Mar 11, 2009	26.55	26.73	26.08	26.36	2,957,864	-0.20(-0.75%)
Mar 10, 2009	25.79	26.77	25.79	26.55	4,322,879	+1.27(+5.01%)
Mar 09, 2009	25.11	25.80	25.05	25.29	3,913,868	-0.65(-2.49%)
Mar 06, 2009	26.24	26.41	25.34	25.93	0	-0.60(-2.27%)
Mar 05, 2009	26.43	26.84	26.23	26.54	3,634,111	-0.98(-3.56%)
Mar 04, 2009	27.40	28.06	27.15	27.52	4,606,364	+1.96(+7.67%)

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.