Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.21	30.53	30.03	30.53	308,111	+0.73(+2.44%)
May 28, 2009	29.75	29.89	29.43	29.81	282,550	+0.01(+0.02%)
May 27, 2009	30.24	30.32	29.65	29.80	275,135	-0.44(-1.45%)
May 26, 2009	29.38	30.39	29.38	30.24	366,892	+0.75(+2.55%)
May 22, 2009	29.71	29.81	29.49	29.49	215,149	+0.13(+0.45%)
May 21, 2009	29.35	29.51	29.15	29.35	292,021	-0.40(-1.34%)
May 20, 2009	29.91	30.23	29.71	29.75	332,466	+0.19(+0.65%)
May 19, 2009	29.65	29.81	29.49	29.56	194,364	+0.14(+0.48%)
May 18, 2009	29.07	29.55	29.07	29.42	194,259	+0.41(+1.42%)
May 15, 2009	29.11	29.30	28.77	29.01	254,019	+0.17(+0.58%)
May 14, 2009	28.50	29.00	28.46	28.84	294,276	+0.04(+0.14%)
May 13, 2009	29.27	29.27	28.53	28.80	262,021	-0.65(-2.22%)
May 12, 2009	29.62	29.66	29.15	29.45	303,910	+0.11(+0.39%)
May 11, 2009	29.21	29.47	29.19	29.34	399,359	-0.47(-1.56%)
May 08, 2009	29.33	29.88	29.22	29.81	318,235	+1.09(+3.78%)
May 07, 2009	29.57	29.57	28.45	28.72	466,371	-0.53(-1.80%)
May 06, 2009	28.86	29.27	28.74	29.25	366,557	+0.75(+2.64%)
May 05, 2009	28.57	28.61	28.30	28.49	254,642	-0.12(-0.42%)
May 04, 2009	27.84	28.61	27.81	28.61	384,797	+1.05(+3.79%)
May 01, 2009	27.37	27.57	27.27	27.57	244,851	+0.30(+1.10%)
Apr 30, 2009	27.51	27.70	27.19	27.27	412,469	+0.05(+0.20%)
Apr 29, 2009	27.02	27.55	27.02	27.22	547,905	+0.43(+1.62%)
Apr 28, 2009	26.82	26.99	26.56	26.78	337,966	-0.47(-1.73%)
Apr 27, 2009	27.10	27.48	27.07	27.26	552,552	-0.27(-0.99%)
Apr 24, 2009	27.45	27.73	27.37	27.53	439,963	+0.37(+1.37%)
Apr 23, 2009	27.08	27.21	26.80	27.16	934,269	+0.37(+1.39%)
Apr 22, 2009	26.71	27.21	26.58	26.78	562,073	-0.17(-0.62%)
Apr 21, 2009	26.43	26.99	26.28	26.95	589,162	+0.51(+1.91%)
Apr 20, 2009	26.97	27.08	26.44	26.44	329,653	-0.80(-2.93%)
Apr 17, 2009	27.24	27.43	27.21	27.24	733,534	+0.03(+0.10%)
Apr 16, 2009	27.17	27.36	26.88	27.22	758,664	+0.07(+0.27%)
Apr 15, 2009	26.74	27.20	26.65	27.14	589,108	+0.27(+1.02%)
Apr 14, 2009	27.04	27.20	26.84	26.87	433,640	-0.20(-0.73%)
Apr 13, 2009	26.78	27.24	26.63	27.07	511,917	+0.11(+0.39%)
Apr 09, 2009	26.72	27.09	26.72	26.96	345,525	+0.94(+3.61%)
Apr 08, 2009	26.09	26.26	25.86	26.02	382,036	+0.13(+0.51%)
Apr 07, 2009	26.04	26.14	25.84	25.89	296,219	-0.31(-1.19%)
Apr 06, 2009	26.39	26.39	25.88	26.20	232,198	-0.43(-1.60%)
Apr 03, 2009	26.57	26.70	26.37	26.63	537,184	-0.03(-0.12%)
Apr 02, 2009	26.53	27.03	26.44	26.66	675,741	+1.07(+4.16%)
Apr 01, 2009	25.11	25.69	25.02	25.60	519,245	+0.55(+2.18%)
Mar 31, 2009	25.04	25.24	24.77	25.05	336,050	+0.17(+0.67%)
Mar 30, 2009	25.10	25.10	24.68	24.88	314,273	-1.62(-6.11%)
Mar 26, 2009	26.24	26.56	26.09	26.50	410,703	+0.63(+2.42%)
Mar 25, 2009	25.70	26.28	25.37	25.88	729,372	+0.49(+1.94%)
Mar 24, 2009	25.45	25.79	25.31	25.38	421,692	-0.63(-2.41%)
Mar 23, 2009	25.49	26.06	25.49	26.01	674,324	+1.78(+7.34%)
Mar 20, 2009	24.52	24.68	24.10	24.23	345,761	-0.35(-1.41%)
Mar 19, 2009	25.09	25.12	24.57	24.58	693,849	-0.04(-0.16%)
Mar 18, 2009	23.79	24.85	23.65	24.62	684,173	+0.61(+2.52%)
Mar 17, 2009	23.29	24.01	23.27	24.01	866,846	+0.73(+3.12%)
Mar 16, 2009	23.44	23.82	23.23	23.29	372,914	+0.34(+1.48%)
Mar 13, 2009	22.83	23.05	22.67	22.95	0	+0.19(+0.85%)
Mar 12, 2009	22.05	22.81	21.95	22.75	765,819	+0.16(+0.71%)
Mar 11, 2009	22.61	22.77	22.36	22.59	753,520	+0.17(+0.77%)
Mar 10, 2009	21.81	22.58	21.81	22.42	386,015	+1.09(+5.12%)
Mar 09, 2009	21.22	21.69	21.18	21.33	260,542	-0.61(-2.76%)
Mar 06, 2009	22.11	22.39	21.45	21.93	0	+0.14(+0.64%)
Mar 05, 2009	22.27	22.40	21.71	21.79	380,464	-0.90(-3.96%)
Mar 04, 2009	22.39	22.99	22.29	22.69	656,000	+0.82(+3.75%)

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.