Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.53	27.32	26.16	27.31	502,867	+0.72(+2.71%)
May 28, 2009	26.84	27.11	25.95	26.59	317,932	-0.23(-0.85%)
May 27, 2009	27.37	27.59	26.69	26.82	528,208	-0.44(-1.63%)
May 26, 2009	25.94	27.41	25.94	27.27	353,042	+1.14(+4.38%)
May 22, 2009	25.52	26.36	25.52	26.12	299,972	+0.42(+1.65%)
May 21, 2009	26.27	26.80	25.30	25.70	340,018	-0.59(-2.25%)
May 20, 2009	27.79	28.73	26.22	26.29	353,658	-1.75(-6.24%)
May 19, 2009	28.19	29.01	27.86	28.04	665,959	-0.51(-1.79%)
May 18, 2009	26.40	28.67	26.30	28.55	644,178	+3.02(+11.84%)
May 15, 2009	26.34	26.41	25.37	25.53	304,547	-0.92(-3.46%)
May 14, 2009	25.94	26.49	25.51	26.45	592,590	+0.68(+2.64%)
May 13, 2009	27.01	27.04	25.75	25.77	530,330	-1.50(-5.48%)
May 12, 2009	28.31	28.31	26.83	27.26	522,715	-0.68(-2.44%)
May 11, 2009	28.19	28.75	27.78	27.94	523,883	-0.86(-3.00%)
May 08, 2009	28.05	28.83	27.60	28.81	554,204	+1.04(+3.76%)
May 07, 2009	28.72	29.28	27.51	27.76	688,829	-0.72(-2.52%)
May 06, 2009	27.74	28.82	27.69	28.48	720,415	+1.10(+4.04%)
May 05, 2009	26.88	27.62	26.15	27.37	1,179,962	+0.56(+2.07%)
May 04, 2009	26.44	26.87	24.72	26.82	765,495	+2.32(+9.48%)
May 01, 2009	25.53	25.75	24.29	24.50	273,621	-0.72(-2.84%)
Apr 30, 2009	26.16	26.18	24.84	25.21	426,185	-0.69(-2.66%)
Apr 29, 2009	25.77	26.22	25.18	25.90	811,587	+1.00(+4.01%)
Apr 28, 2009	24.68	25.18	24.33	24.90	399,629	+0.17(+0.70%)
Apr 27, 2009	25.83	26.21	24.63	24.73	388,355	-1.81(-6.84%)
Apr 24, 2009	25.24	26.97	24.82	26.54	348,920	+1.55(+6.22%)
Apr 23, 2009	24.92	25.41	24.05	24.99	296,920	+0.08(+0.32%)
Apr 22, 2009	25.20	26.36	24.70	24.91	434,855	-0.77(-3.00%)
Apr 21, 2009	23.45	25.78	22.56	25.68	759,282	+1.57(+6.50%)
Apr 20, 2009	25.10	25.69	24.10	24.11	502,603	-2.12(-8.09%)
Apr 17, 2009	25.62	26.57	25.06	26.24	426,984	+0.72(+2.81%)
Apr 16, 2009	25.72	25.83	24.88	25.52	426,845	+0.39(+1.57%)
Apr 15, 2009	25.23	25.31	24.21	25.12	626,550	-0.32(-1.26%)
Apr 14, 2009	26.30	26.78	25.45	25.45	817,489	-1.44(-5.35%)
Apr 13, 2009	25.41	26.96	25.04	26.89	421,196	+1.20(+4.66%)
Apr 09, 2009	24.16	25.69	23.67	25.69	474,371	+2.60(+11.28%)
Apr 08, 2009	23.46	23.76	22.65	23.08	607,741	-0.33(-1.40%)
Apr 07, 2009	23.57	23.76	23.35	23.41	329,731	-0.71(-2.94%)
Apr 06, 2009	24.02	24.51	23.59	24.12	362,874	-0.66(-2.65%)
Apr 03, 2009	24.14	24.81	23.71	24.78	292,530	+0.48(+1.96%)
Apr 02, 2009	23.98	24.64	23.61	24.30	431,276	+0.72(+3.04%)
Apr 01, 2009	22.54	23.92	22.19	23.59	290,569	+0.49(+2.12%)
Mar 31, 2009	22.38	23.40	22.38	23.10	243,090	+1.00(+4.55%)
Mar 30, 2009	22.41	22.68	22.09	22.09	541,212	-1.23(-5.25%)
Mar 26, 2009	22.93	23.36	22.61	23.32	369,516	+0.56(+2.47%)
Mar 25, 2009	22.38	23.50	21.62	22.75	327,185	+0.16(+0.71%)
Mar 24, 2009	23.34	24.09	22.56	22.59	609,150	-1.19(-5.01%)
Mar 23, 2009	22.09	23.79	21.07	23.79	591,981	+3.18(+15.43%)
Mar 20, 2009	20.65	21.18	20.44	20.61	500,803	-0.09(-0.42%)
Mar 19, 2009	20.84	21.75	20.69	20.69	678,334	-0.49(-2.31%)
Mar 18, 2009	19.18	21.26	19.02	21.18	761,317	+2.01(+10.47%)
Mar 17, 2009	18.15	19.21	18.15	19.17	636,030	+0.96(+5.29%)
Mar 16, 2009	18.49	19.10	18.08	18.21	732,598	+0.43(+2.41%)
Mar 13, 2009	19.03	19.39	17.61	17.78	629,841	-1.20(-6.31%)
Mar 12, 2009	17.44	18.98	16.90	18.98	305,503	+1.45(+8.29%)
Mar 11, 2009	17.41	17.90	17.14	17.53	429,344	+0.11(+0.61%)
Mar 10, 2009	15.54	17.42	15.50	17.42	522,359	+2.04(+13.23%)
Mar 09, 2009	15.19	15.92	15.12	15.38	518,882	-0.22(-1.42%)
Mar 06, 2009	16.16	16.27	15.08	15.61	430,124	-0.45(-2.79%)
Mar 05, 2009	16.67	17.08	16.05	16.05	525,390	-1.02(-5.96%)
Mar 04, 2009	18.06	18.24	16.95	17.07	578,498	-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.