Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.93	31.14	30.26	31.14	1,092,484	+0.31(+1.01%)
May 28, 2009	30.55	30.99	29.24	30.83	1,219,247	+0.60(+1.97%)
May 27, 2009	30.20	30.87	30.05	30.24	1,525,877	-0.01(-0.03%)
May 26, 2009	28.19	30.26	27.60	30.25	1,488,619	+1.71(+5.98%)
May 22, 2009	28.57	28.64	27.77	28.54	632,333	+0.02(+0.07%)
May 21, 2009	28.68	28.69	27.79	28.52	761,107	-0.36(-1.25%)
May 20, 2009	30.16	30.37	28.77	28.88	1,155,186	-0.95(-3.17%)
May 19, 2009	29.76	30.34	29.19	29.83	1,370,501	+0.00(+0.00%)
May 18, 2009	29.45	29.89	29.02	29.83	1,101,471	+0.75(+2.58%)
May 15, 2009	28.93	29.77	28.75	29.07	920,313	+0.15(+0.51%)
May 14, 2009	28.64	29.61	27.86	28.93	1,161,862	+0.29(+1.02%)
May 13, 2009	28.95	29.01	28.07	28.64	1,353,424	-0.91(-3.07%)
May 12, 2009	29.37	29.68	28.41	29.54	1,019,801	+0.11(+0.36%)
May 11, 2009	29.76	29.76	28.02	29.44	1,782,863	-0.85(-2.80%)
May 08, 2009	29.26	30.40	28.82	30.28	2,885,040	+1.72(+6.01%)
May 07, 2009	27.82	29.04	27.14	28.57	2,686,078	+1.01(+3.65%)
May 06, 2009	27.11	27.72	26.16	27.56	1,408,556	+0.63(+2.36%)
May 05, 2009	25.98	27.08	25.79	26.93	1,129,942	+0.93(+3.57%)
May 04, 2009	25.85	26.00	25.59	26.00	793,951	+1.40(+5.67%)
May 01, 2009	24.93	24.93	24.16	24.60	1,029,426	-0.51(-2.02%)
Apr 30, 2009	25.35	25.96	25.02	25.11	1,004,799	-0.02(-0.08%)
Apr 29, 2009	25.29	25.86	24.93	25.13	818,264	+0.14(+0.55%)
Apr 28, 2009	24.78	25.55	24.42	24.99	760,417	+0.40(+1.63%)
Apr 27, 2009	24.55	25.03	24.42	24.59	1,192,727	-0.27(-1.10%)
Apr 24, 2009	25.02	25.47	24.54	24.87	1,116,732	+0.04(+0.16%)
Apr 23, 2009	26.28	26.28	24.01	24.83	1,394,075	-1.29(-4.93%)
Apr 22, 2009	26.46	27.32	25.94	26.12	912,955	-0.65(-2.44%)
Apr 21, 2009	25.62	26.84	25.62	26.77	884,664	+1.06(+4.14%)
Apr 20, 2009	25.98	26.42	25.49	25.71	759,049	-0.85(-3.20%)
Apr 17, 2009	27.08	27.32	26.46	26.56	1,056,893	-0.53(-1.95%)
Apr 16, 2009	26.91	27.33	26.53	27.08	895,817	+0.35(+1.31%)
Apr 15, 2009	26.21	26.99	25.93	26.73	820,653	+0.39(+1.48%)
Apr 14, 2009	26.85	26.85	25.95	26.34	914,102	-0.99(-3.61%)
Apr 13, 2009	27.27	27.80	26.77	27.33	521,704	-0.32(-1.16%)
Apr 09, 2009	26.74	27.76	26.52	27.65	961,855	+1.82(+7.03%)
Apr 08, 2009	26.39	26.84	25.48	25.83	956,534	-0.37(-1.42%)
Apr 07, 2009	26.75	26.94	26.09	26.20	625,620	-1.04(-3.83%)
Apr 06, 2009	27.62	27.67	26.52	27.25	623,173	-0.64(-2.31%)
Apr 03, 2009	26.63	27.97	26.63	27.89	1,034,772	+0.91(+3.36%)
Apr 02, 2009	26.55	27.39	26.51	26.99	1,182,539	+1.13(+4.38%)
Apr 01, 2009	24.98	26.27	24.79	25.85	796,559	+0.40(+1.57%)
Mar 31, 2009	25.22	26.12	25.00	25.45	1,183,946	+0.59(+2.35%)
Mar 30, 2009	25.21	25.55	24.34	24.87	782,935	-1.68(-6.32%)
Mar 26, 2009	25.87	26.56	25.67	26.55	1,284,262	+0.91(+3.54%)
Mar 25, 2009	24.60	26.23	24.20	25.64	1,144,727	+0.63(+2.54%)
Mar 24, 2009	24.87	25.74	24.84	25.00	860,855	-0.37(-1.46%)
Mar 23, 2009	24.80	25.38	24.75	25.38	859,403	+1.45(+6.08%)
Mar 20, 2009	24.53	24.64	23.79	23.92	1,253,083	-0.23(-0.97%)
Mar 19, 2009	25.38	25.40	24.07	24.16	1,528,764	-0.95(-3.77%)
Mar 18, 2009	25.06	25.65	24.41	25.10	1,831,463	-0.39(-1.53%)
Mar 17, 2009	24.25	25.61	24.05	25.49	1,374,320	+1.28(+5.28%)
Mar 16, 2009	25.15	25.15	23.79	24.21	1,489,416	-0.93(-3.69%)
Mar 13, 2009	24.63	25.36	24.11	25.14	0	+0.65(+2.67%)
Mar 12, 2009	23.32	24.64	22.75	24.49	1,486,758	+1.06(+4.54%)
Mar 11, 2009	23.56	23.72	22.90	23.42	1,735,522	+0.06(+0.25%)
Mar 10, 2009	21.62	23.81	21.53	23.36	2,423,741	+2.12(+9.97%)
Mar 09, 2009	20.37	21.57	20.14	21.25	1,719,508	+0.59(+2.83%)
Mar 06, 2009	20.41	20.97	19.86	20.66	0	+0.16(+0.76%)
Mar 05, 2009	20.48	20.61	20.01	20.51	2,343,712	-0.30(-1.45%)
Mar 04, 2009	20.33	21.28	19.88	20.81	4,962,977	-1.26(-5.71%)

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.