Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.55	33.95	33.55	33.95	14,620	+0.85(+2.57%)
May 28, 2009	32.86	33.25	32.86	33.10	1,369	-1.05(-3.07%)
May 27, 2009	33.71	34.15	33.71	34.15	401	+0.25(+0.74%)
May 26, 2009	33.60	33.90	33.60	33.90	1,792	+1.46(+4.50%)
May 22, 2009	32.59	32.59	32.44	32.44	526	+0.23(+0.71%)
May 21, 2009	32.21	32.45	32.15	32.21	1,886	-0.06(-0.19%)
May 20, 2009	32.60	32.60	32.27	32.27	1,719	+0.42(+1.32%)
May 19, 2009	32.20	32.35	31.85	31.85	2,123	+0.13(+0.41%)
May 18, 2009	31.90	32.10	31.72	31.72	5,985	+0.28(+0.89%)
May 15, 2009	31.51	31.51	31.44	31.44	2,242	+0.88(+2.88%)
May 14, 2009	30.35	30.70	30.35	30.56	7,308	+1.36(+4.66%)
May 13, 2009	29.21	29.30	29.20	29.20	4,453	+0.10(+0.34%)
May 12, 2009	28.56	29.10	28.56	29.10	7,526	+0.37(+1.29%)
May 11, 2009	28.73	29.03	28.60	28.73	50,822	+1.03(+3.72%)
May 08, 2009	27.50	27.70	27.28	27.70	236,864	+1.53(+5.85%)
May 07, 2009	26.48	26.60	25.81	26.17	312,813	-1.38(-5.01%)
May 06, 2009	27.32	27.93	27.32	27.55	3,341	+0.45(+1.66%)
May 05, 2009	27.08	27.45	27.08	27.10	546	+0.07(+0.26%)
May 04, 2009	27.29	27.35	27.00	27.03	1,883	+0.09(+0.33%)
May 01, 2009	26.41	26.94	26.41	26.94	825	-0.01(-0.04%)
Apr 30, 2009	26.88	27.15	26.88	26.95	2,314	-0.73(-2.64%)
Apr 29, 2009	27.11	27.85	27.11	27.68	1,859	+0.23(+0.84%)
Apr 28, 2009	27.55	27.70	27.36	27.45	6,132	-0.65(-2.31%)
Apr 27, 2009	27.82	28.10	27.82	28.10	3,379	+0.77(+2.82%)
Apr 24, 2009	27.55	27.55	27.26	27.33	1,311	-0.36(-1.30%)
Apr 23, 2009	27.45	27.69	27.45	27.69	606	-0.21(-0.75%)
Apr 22, 2009	27.51	27.90	27.51	27.90	3,704	+0.34(+1.23%)
Apr 21, 2009	27.68	27.68	27.36	27.56	6,501	-0.34(-1.22%)
Apr 20, 2009	27.90	28.00	27.90	27.90	2,586	-0.51(-1.80%)
Apr 17, 2009	28.30	28.41	28.30	28.41	609	-1.06(-3.60%)
Apr 16, 2009	29.55	29.80	29.47	29.47	882	-0.28(-0.94%)
Apr 15, 2009	29.35	29.75	29.35	29.75	10,435	-0.35(-1.16%)
Apr 14, 2009	29.60	30.10	29.60	30.10	2,634	+0.65(+2.21%)
Apr 13, 2009	28.91	29.45	28.91	29.45	3,324	-0.07(-0.24%)
Apr 09, 2009	29.06	29.64	29.06	29.52	1,047	+0.27(+0.92%)
Apr 08, 2009	29.10	29.39	29.10	29.25	7,483	+0.45(+1.56%)
Apr 07, 2009	28.62	28.90	28.55	28.80	8,337	+0.20(+0.70%)
Apr 06, 2009	28.45	28.65	28.45	28.60	2,799	-0.40(-1.38%)
Apr 03, 2009	28.91	29.10	28.90	29.00	4,253	-1.38(-4.54%)
Apr 02, 2009	29.81	30.75	29.81	30.38	2,927	+0.67(+2.26%)
Apr 01, 2009	29.30	29.85	29.30	29.71	2,856	+0.16(+0.54%)
Mar 31, 2009	29.31	29.60	29.31	29.55	11,808	-0.50(-1.66%)
Mar 30, 2009	30.35	30.35	30.05	30.05	3,820	-1.09(-3.50%)
Mar 26, 2009	30.68	31.14	30.61	31.14	4,184	-0.51(-1.61%)
Mar 25, 2009	32.37	32.59	31.65	31.65	826	+0.74(+2.39%)
Mar 24, 2009	30.71	31.65	30.71	30.91	4,644	-0.54(-1.72%)
Mar 23, 2009	30.59	31.45	30.59	31.45	8,597	+1.50(+5.01%)
Mar 20, 2009	30.10	30.10	29.95	29.95	1,250	-1.00(-3.23%)
Mar 19, 2009	30.57	31.14	30.57	30.95	802	+1.40(+4.74%)
Mar 18, 2009	28.85	30.00	28.71	29.55	3,491	+0.40(+1.37%)
Mar 17, 2009	28.50	29.15	28.50	29.15	16,764	+0.15(+0.52%)
Mar 16, 2009	28.85	29.10	28.85	29.00	1,384	+0.25(+0.87%)
Mar 13, 2009	28.75	28.75	28.26	28.75	2,198	+0.75(+2.68%)
Mar 12, 2009	27.35	28.20	27.35	28.00	4,703	+0.49(+1.78%)
Mar 11, 2009	27.39	27.75	27.37	27.51	3,983	-0.29(-1.04%)
Mar 10, 2009	27.75	28.05	27.70	27.80	2,829	-0.71(-2.49%)
Mar 09, 2009	29.05	29.05	28.51	28.51	1,424	-0.12(-0.42%)
Mar 06, 2009	29.26	29.26	28.63	28.63	2,449	-0.13(-0.45%)
Mar 05, 2009	29.10	29.30	28.76	28.76	1,492	-1.29(-4.29%)
Mar 04, 2009	29.50	30.05	29.36	30.05	3,804	+0.65(+2.21%)

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.