Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.69	26.69	25.80	26.40	17,521,442	+0.11(+0.41%)
May 28, 2009	26.80	27.02	25.78	26.29	17,209,860	-0.31(-1.16%)
May 27, 2009	27.58	27.84	26.52	26.60	18,689,842	-0.94(-3.41%)
May 26, 2009	27.15	28.21	27.05	27.54	17,170,386	+0.17(+0.64%)
May 22, 2009	28.09	28.21	27.12	27.37	12,627,757	-0.58(-2.07%)
May 21, 2009	28.52	29.09	27.64	27.95	21,252,530	-0.90(-3.12%)
May 20, 2009	29.54	30.16	28.81	28.85	32,321,594	+0.67(+2.38%)
May 19, 2009	28.05	28.37	27.71	28.17	13,735,785	+0.11(+0.41%)
May 18, 2009	27.42	28.07	27.42	28.06	14,060,800	+1.05(+3.88%)
May 15, 2009	27.06	27.77	26.81	27.01	16,057,168	-0.07(-0.27%)
May 14, 2009	27.08	27.94	26.93	27.09	12,740,907	+0.01(+0.02%)
May 13, 2009	28.02	28.02	26.87	27.08	18,928,474	-1.38(-4.84%)
May 12, 2009	28.79	29.00	27.77	28.46	12,814,058	-0.13(-0.47%)
May 11, 2009	28.91	29.43	28.50	28.59	18,012,198	-0.71(-2.42%)
May 08, 2009	29.32	29.88	28.83	29.30	17,898,520	+0.36(+1.25%)
May 07, 2009	29.25	29.34	28.05	28.94	22,306,048	+1.19(+4.29%)
May 06, 2009	27.97	28.47	26.74	27.75	15,663,651	+0.14(+0.51%)
May 05, 2009	27.13	27.67	26.76	27.61	14,531,576	+0.48(+1.75%)
May 04, 2009	26.60	27.70	26.42	27.13	15,140,552	+0.33(+1.25%)
May 01, 2009	27.02	27.63	26.59	26.80	13,744,695	-0.81(-2.93%)
Apr 30, 2009	27.17	27.95	27.00	27.61	19,046,072	+0.68(+2.51%)
Apr 29, 2009	26.87	27.67	26.63	26.93	17,360,300	+0.42(+1.59%)
Apr 28, 2009	26.06	27.17	25.95	26.51	14,386,961	+0.15(+0.58%)
Apr 27, 2009	26.42	26.89	26.03	26.36	12,490,401	-0.46(-1.72%)
Apr 24, 2009	26.09	27.43	26.03	26.82	18,644,788	+0.93(+3.59%)
Apr 23, 2009	26.38	26.60	25.43	25.89	14,589,746	-0.36(-1.38%)
Apr 22, 2009	25.37	27.32	25.37	26.25	20,857,470	+0.37(+1.45%)
Apr 21, 2009	25.29	25.98	25.08	25.87	16,803,480	+0.45(+1.76%)
Apr 20, 2009	26.76	26.85	25.37	25.43	22,518,046	-1.70(-6.27%)
Apr 17, 2009	26.72	27.33	26.51	27.13	17,983,160	+0.46(+1.73%)
Apr 16, 2009	26.03	26.94	25.86	26.66	16,125,752	+0.88(+3.40%)
Apr 15, 2009	25.81	26.12	25.17	25.79	17,567,902	-0.35(-1.36%)
Apr 14, 2009	26.52	26.87	25.94	26.14	22,386,458	-0.77(-2.86%)
Apr 13, 2009	26.38	27.26	26.38	26.91	15,818,274	+0.22(+0.83%)
Apr 09, 2009	25.82	26.76	25.68	26.69	36,665,856	+1.53(+6.09%)
Apr 08, 2009	23.60	25.36	23.59	25.16	26,598,512	+1.72(+7.34%)
Apr 07, 2009	23.32	23.69	23.07	23.44	11,446,826	-0.28(-1.19%)
Apr 06, 2009	24.33	24.47	23.28	23.72	14,604,890	-0.82(-3.35%)
Apr 03, 2009	24.00	24.60	23.83	24.54	15,901,086	+0.41(+1.72%)
Apr 02, 2009	23.47	24.66	23.33	24.13	17,981,178	+1.12(+4.89%)
Apr 01, 2009	22.70	23.29	22.28	23.00	15,463,733	-0.01(-0.03%)
Mar 31, 2009	22.41	23.34	21.74	23.01	20,626,952	+0.74(+3.34%)
Mar 30, 2009	22.29	22.43	21.79	22.27	13,746,637	-1.10(-4.72%)
Mar 26, 2009	22.71	23.87	22.48	23.37	22,978,120	+1.14(+5.12%)
Mar 25, 2009	22.26	23.26	21.39	22.23	19,881,442	+0.11(+0.51%)
Mar 24, 2009	21.87	22.44	21.71	22.12	14,902,537	-0.01(-0.06%)
Mar 23, 2009	21.74	22.15	21.63	22.13	22,077,452	+1.83(+9.00%)
Mar 20, 2009	21.15	21.24	20.04	20.31	17,296,516	-0.72(-3.41%)
Mar 19, 2009	21.41	21.48	20.86	21.02	16,389,938	-0.11(-0.51%)
Mar 18, 2009	20.27	21.95	20.03	21.13	27,766,516	+0.76(+3.71%)
Mar 17, 2009	19.70	20.37	19.49	20.37	15,271,057	+1.08(+5.62%)
Mar 16, 2009	20.27	20.37	19.24	19.29	16,643,089	-0.76(-3.80%)
Mar 13, 2009	19.20	20.08	18.86	20.05	0	+0.99(+5.19%)
Mar 12, 2009	17.99	19.20	17.80	19.06	18,926,082	+1.06(+5.91%)
Mar 11, 2009	18.23	18.64	17.91	18.00	23,125,728	-0.13(-0.74%)
Mar 10, 2009	17.23	18.51	17.04	18.13	20,115,740	+1.16(+6.82%)
Mar 09, 2009	17.00	17.63	16.82	16.98	17,659,684	-0.19(-1.09%)
Mar 06, 2009	17.82	17.93	16.73	17.16	0	-0.44(-2.51%)
Mar 05, 2009	17.99	18.61	17.42	17.60	19,893,752	-0.57(-3.13%)
Mar 04, 2009	17.63	18.57	17.52	18.17	20,438,892	-0.13(-0.69%)

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.