Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.73	31.45	30.20	31.41	3,979,420	+1.04(+3.42%)
May 28, 2009	30.94	31.00	29.99	30.37	3,846,021	+0.14(+0.46%)
May 27, 2009	31.14	31.21	30.06	30.23	6,609,679	-1.71(-5.35%)
May 26, 2009	29.29	32.00	29.22	31.94	6,420,070	+2.21(+7.43%)
May 22, 2009	29.94	30.25	29.20	29.73	4,344,473	-0.26(-0.87%)
May 21, 2009	28.04	30.29	27.93	29.99	8,996,940	+1.73(+6.12%)
May 20, 2009	28.29	28.86	28.04	28.26	1,830,285	-0.05(-0.18%)
May 19, 2009	28.10	28.55	27.69	28.31	1,921,196	+0.16(+0.57%)
May 18, 2009	27.91	28.15	27.60	28.15	1,700,962	+0.53(+1.92%)
May 15, 2009	27.31	27.98	26.82	27.62	2,680,670	+0.32(+1.17%)
May 14, 2009	26.97	27.40	26.80	27.30	2,586,687	+0.45(+1.68%)
May 13, 2009	27.40	27.64	26.64	26.85	2,684,799	-0.90(-3.24%)
May 12, 2009	27.73	28.00	27.30	27.75	2,365,263	-0.08(-0.29%)
May 11, 2009	27.01	27.94	26.97	27.83	2,401,046	+0.38(+1.38%)
May 08, 2009	27.83	28.15	27.06	27.45	2,189,543	+0.09(+0.33%)
May 07, 2009	27.66	28.10	27.07	27.36	3,211,533	-0.44(-1.58%)
May 06, 2009	27.36	28.20	27.36	27.80	2,920,855	-0.30(-1.07%)
May 05, 2009	27.91	28.13	27.56	28.10	2,629,533	-0.26(-0.92%)
May 04, 2009	28.28	28.46	27.25	28.36	3,172,240	+0.85(+3.09%)
May 01, 2009	27.72	28.09	27.26	27.51	4,264,555	-1.02(-3.58%)
Apr 30, 2009	28.40	29.40	27.73	28.53	9,109,507	+2.88(+11.23%)
Apr 29, 2009	25.97	26.10	25.42	25.65	7,196,558	-0.19(-0.74%)
Apr 28, 2009	25.54	26.04	25.31	25.84	2,632,631	+0.19(+0.74%)
Apr 27, 2009	25.55	26.20	25.38	25.65	3,315,306	-0.19(-0.74%)
Apr 24, 2009	25.25	26.06	24.77	25.84	5,317,273	+0.76(+3.03%)
Apr 23, 2009	24.94	25.40	24.53	25.08	5,597,103	-0.95(-3.65%)
Apr 22, 2009	25.65	26.52	25.40	26.03	3,738,391	-0.54(-2.03%)
Apr 21, 2009	25.92	26.83	25.73	26.57	2,351,007	+0.53(+2.04%)
Apr 20, 2009	26.35	26.63	25.68	26.04	2,231,556	-0.62(-2.33%)
Apr 17, 2009	26.94	26.94	26.09	26.66	2,422,089	-0.28(-1.04%)
Apr 16, 2009	26.06	27.12	25.59	26.94	4,062,985	+1.25(+4.87%)
Apr 15, 2009	25.34	25.76	25.12	25.69	3,655,710	+0.05(+0.20%)
Apr 14, 2009	25.71	26.04	25.29	25.64	2,496,089	-0.29(-1.12%)
Apr 13, 2009	25.27	26.14	25.20	25.93	3,399,927	+0.29(+1.13%)
Apr 09, 2009	25.83	25.97	25.32	25.64	3,964,510	+0.34(+1.34%)
Apr 08, 2009	23.82	25.34	23.78	25.30	5,383,959	+1.83(+7.80%)
Apr 07, 2009	24.20	24.20	23.21	23.47	2,783,270	-0.69(-2.86%)
Apr 06, 2009	24.09	24.25	23.77	24.16	2,614,760	-0.19(-0.78%)
Apr 03, 2009	24.31	24.61	23.88	24.35	4,015,088	+0.15(+0.62%)
Apr 02, 2009	24.00	24.65	23.75	24.20	2,932,630	+0.58(+2.46%)
Apr 01, 2009	22.31	23.81	22.15	23.62	3,946,193	+0.98(+4.33%)
Mar 31, 2009	22.28	23.15	22.16	22.64	3,513,588	+0.62(+2.82%)
Mar 30, 2009	22.11	22.48	21.60	22.02	3,069,958	-1.38(-5.90%)
Mar 26, 2009	22.95	23.45	22.84	23.40	3,830,311	+0.55(+2.41%)
Mar 25, 2009	22.78	23.26	22.15	22.85	4,750,576	+0.35(+1.56%)
Mar 24, 2009	23.37	23.37	22.14	22.50	4,991,578	-1.55(-6.44%)
Mar 23, 2009	23.19	24.09	22.50	24.05	3,670,665	+1.55(+6.89%)
Mar 20, 2009	23.30	23.43	22.29	22.50	5,262,298	-1.37(-5.74%)
Mar 19, 2009	23.88	24.15	23.41	23.87	5,239,351	+0.16(+0.67%)
Mar 18, 2009	23.45	24.00	23.18	23.71	11,516,513	+0.05(+0.21%)
Mar 17, 2009	23.53	23.70	22.69	23.66	3,714,773	+0.87(+3.82%)
Mar 16, 2009	23.41	23.51	22.78	22.79	2,824,243	-0.30(-1.30%)
Mar 13, 2009	24.11	24.13	22.73	23.09	5,143,553	-1.15(-4.74%)
Mar 12, 2009	23.41	24.28	22.98	24.24	4,032,105	+0.71(+3.02%)
Mar 11, 2009	22.87	23.64	22.70	23.53	5,337,231	+0.79(+3.47%)
Mar 10, 2009	21.50	22.86	21.22	22.74	6,037,021	+1.61(+7.62%)
Mar 09, 2009	21.56	22.16	21.06	21.13	3,501,803	-0.63(-2.90%)
Mar 06, 2009	21.59	22.00	21.21	21.76	4,734,703	+0.46(+2.16%)
Mar 05, 2009	21.71	21.86	21.29	21.30	4,152,140	-0.65(-2.96%)
Mar 04, 2009	20.65	22.40	20.51	21.95	6,316,477	+1.86(+9.26%)

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.