Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.85	27.03	26.26	26.78	6,382,557	-0.02(-0.07%)
May 28, 2009	26.09	27.37	26.05	26.80	5,805,614	+0.85(+3.28%)
May 27, 2009	25.74	26.29	25.32	25.95	3,962,384	+0.23(+0.89%)
May 26, 2009	24.79	25.92	24.31	25.72	3,992,277	+0.90(+3.63%)
May 22, 2009	25.39	25.44	24.61	24.82	2,315,141	-0.27(-1.08%)
May 21, 2009	25.40	26.23	24.81	25.09	3,024,394	-0.64(-2.49%)
May 20, 2009	25.76	26.52	25.30	25.73	4,330,856	+0.54(+2.14%)
May 19, 2009	25.68	26.37	25.12	25.19	6,336,529	-0.71(-2.74%)
May 18, 2009	25.99	26.09	25.03	25.90	6,134,206	+0.14(+0.54%)
May 15, 2009	26.44	26.96	25.68	25.76	5,811,485	-0.80(-3.01%)
May 14, 2009	26.53	26.85	25.90	26.56	5,168,584	+0.04(+0.15%)
May 13, 2009	25.99	26.98	25.35	26.52	6,367,903	+0.26(+0.99%)
May 12, 2009	26.28	26.57	25.39	26.26	5,973,335	+0.20(+0.77%)
May 11, 2009	26.97	27.61	25.96	26.06	6,154,248	-1.66(-5.99%)
May 08, 2009	27.50	28.16	27.03	27.72	8,093,928	+1.21(+4.58%)
May 07, 2009	24.16	27.14	24.10	26.50	12,450,373	+2.75(+11.60%)
May 06, 2009	24.50	24.66	23.30	23.75	8,365,904	-0.64(-2.62%)
May 05, 2009	23.07	24.54	22.99	24.39	7,203,512	+1.28(+5.54%)
May 04, 2009	22.88	23.11	22.79	23.11	7,004,942	+0.91(+4.10%)
May 01, 2009	22.20	22.40	21.89	22.20	5,779,474	+0.19(+0.86%)
Apr 30, 2009	22.22	23.22	21.91	22.01	12,266,093	+0.13(+0.59%)
Apr 29, 2009	22.95	23.61	21.55	21.88	23,837,926	-2.52(-10.33%)
Apr 28, 2009	23.90	25.18	23.67	24.40	6,999,145	+0.46(+1.92%)
Apr 27, 2009	24.59	24.72	23.53	23.94	4,569,376	-0.02(-0.08%)
Apr 24, 2009	24.34	24.74	23.36	23.96	6,067,350	-0.14(-0.58%)
Apr 23, 2009	24.75	25.19	23.22	24.10	5,149,327	-0.43(-1.75%)
Apr 22, 2009	24.28	25.18	23.83	24.53	4,159,435	-0.01(-0.04%)
Apr 21, 2009	25.99	26.29	23.85	24.54	7,532,912	-0.78(-3.08%)
Apr 20, 2009	25.30	26.27	24.82	25.32	5,398,772	-0.46(-1.78%)
Apr 17, 2009	26.11	26.25	24.72	25.78	6,504,315	-0.28(-1.07%)
Apr 16, 2009	27.32	27.66	25.35	26.06	6,904,312	-1.14(-4.19%)
Apr 15, 2009	27.17	27.86	25.86	27.20	8,525,378	+0.17(+0.63%)
Apr 14, 2009	27.24	27.36	26.57	27.03	4,383,095	-0.49(-1.78%)
Apr 13, 2009	26.05	27.85	25.83	27.52	6,438,997	+1.71(+6.63%)
Apr 09, 2009	25.53	26.05	24.89	25.81	4,252,431	+0.79(+3.16%)
Apr 08, 2009	26.10	26.55	24.55	25.02	5,081,827	-0.45(-1.77%)
Apr 07, 2009	24.26	26.36	23.56	25.47	7,402,789	+0.70(+2.83%)
Apr 06, 2009	23.53	25.45	23.53	24.77	3,948,360	+0.64(+2.65%)
Apr 03, 2009	24.97	25.46	23.76	24.13	4,800,141	-0.88(-3.52%)
Apr 02, 2009	24.66	25.44	24.10	25.01	5,023,579	+0.88(+3.65%)
Apr 01, 2009	23.99	24.58	23.28	24.13	5,494,757	-0.20(-0.82%)
Mar 31, 2009	23.73	24.92	23.62	24.33	6,729,535	+0.81(+3.44%)
Mar 30, 2009	23.95	24.18	22.87	23.52	5,345,966	-0.90(-3.69%)
Mar 26, 2009	23.65	24.76	23.55	24.42	6,061,069	+0.96(+4.09%)
Mar 25, 2009	23.44	23.71	22.91	23.46	6,135,542	+0.21(+0.90%)
Mar 24, 2009	23.95	24.19	23.19	23.25	4,496,706	-1.08(-4.44%)
Mar 23, 2009	23.55	24.38	23.48	24.33	5,021,674	+1.64(+7.23%)
Mar 20, 2009	23.77	23.86	22.30	22.69	5,437,477	-1.26(-5.28%)
Mar 19, 2009	24.72	25.33	23.41	23.95	4,730,475	-0.40(-1.65%)
Mar 18, 2009	23.45	25.21	23.11	24.36	6,588,507	+0.78(+3.29%)
Mar 17, 2009	23.49	23.74	22.42	23.58	5,461,172	+0.60(+2.61%)
Mar 16, 2009	24.55	24.74	22.94	22.98	5,593,797	-1.33(-5.47%)
Mar 13, 2009	23.70	24.69	23.66	24.31	0	+0.89(+3.80%)
Mar 12, 2009	21.45	23.78	20.97	23.42	7,370,159	+1.99(+9.29%)
Mar 11, 2009	22.94	23.61	21.37	21.43	7,344,072	-1.29(-5.68%)
Mar 10, 2009	20.79	22.88	20.65	22.72	8,635,171	+2.30(+11.26%)
Mar 09, 2009	20.00	20.95	19.30	20.42	9,365,940	+0.20(+0.99%)
Mar 06, 2009	19.16	20.36	18.89	20.22	0	+1.23(+6.48%)
Mar 05, 2009	20.79	20.90	18.66	18.99	9,393,429	-2.27(-10.68%)
Mar 04, 2009	20.08	21.89	19.92	21.26	11,338,710	+0.27(+1.29%)

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.