Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.38	27.35	24.25	27.34	1,380,984	-1.90(-6.50%)
May 28, 2009	28.76	29.59	28.57	29.24	501,640	+0.88(+3.10%)
May 27, 2009	28.26	28.75	27.86	28.36	280,777	-0.04(-0.14%)
May 26, 2009	26.62	28.63	26.62	28.40	348,893	+1.38(+5.11%)
May 22, 2009	27.06	27.28	26.34	27.02	297,254	+0.33(+1.24%)
May 21, 2009	26.83	26.84	26.22	26.69	277,986	-0.30(-1.11%)
May 20, 2009	27.20	28.07	26.81	26.99	492,075	-0.06(-0.22%)
May 19, 2009	27.76	28.27	26.94	27.05	411,054	-0.90(-3.22%)
May 18, 2009	27.80	28.08	26.91	27.95	511,205	+0.89(+3.29%)
May 15, 2009	27.50	28.09	26.86	27.06	509,944	-0.45(-1.64%)
May 14, 2009	27.28	28.18	27.28	27.51	426,807	+0.29(+1.07%)
May 13, 2009	26.95	27.60	26.67	27.22	576,165	-0.14(-0.51%)
May 12, 2009	27.25	27.77	26.61	27.36	549,649	+0.31(+1.15%)
May 11, 2009	27.32	27.32	26.18	27.05	341,159	-0.61(-2.21%)
May 08, 2009	26.35	27.78	26.35	27.66	232,114	+1.72(+6.63%)
May 07, 2009	26.86	26.92	25.55	25.94	248,405	-0.49(-1.85%)
May 06, 2009	27.12	27.20	26.09	26.43	282,645	-0.39(-1.45%)
May 05, 2009	26.76	27.22	26.25	26.82	295,982	+0.00(+0.00%)
May 04, 2009	26.49	26.85	26.30	26.82	304,229	+0.64(+2.44%)
May 01, 2009	26.12	26.65	25.97	26.18	260,047	-0.17(-0.65%)
Apr 30, 2009	27.48	27.83	26.20	26.35	311,977	-0.79(-2.91%)
Apr 29, 2009	26.94	27.55	26.46	27.14	214,405	+0.40(+1.50%)
Apr 28, 2009	26.43	27.17	26.23	26.74	263,573	-0.08(-0.30%)
Apr 27, 2009	26.54	27.34	26.28	26.82	293,014	-0.21(-0.78%)
Apr 24, 2009	26.74	27.22	26.28	27.03	226,065	+0.55(+2.08%)
Apr 23, 2009	26.11	26.97	25.56	26.48	330,550	+0.38(+1.46%)
Apr 22, 2009	25.40	26.87	25.20	26.10	355,586	+0.36(+1.40%)
Apr 21, 2009	24.77	25.90	24.42	25.74	397,994	+0.66(+2.63%)
Apr 20, 2009	25.74	25.74	24.37	25.08	556,170	-1.26(-4.78%)
Apr 17, 2009	25.67	26.51	25.39	26.34	483,744	+0.76(+2.97%)
Apr 16, 2009	24.90	25.70	24.35	25.58	334,541	+0.96(+3.90%)
Apr 15, 2009	24.35	24.97	24.25	24.62	309,406	+0.14(+0.57%)
Apr 14, 2009	24.17	24.80	23.81	24.48	426,988	-0.06(-0.24%)
Apr 13, 2009	23.58	24.75	23.34	24.54	404,827	+0.27(+1.11%)
Apr 09, 2009	22.78	24.33	22.68	24.27	471,987	+2.08(+9.37%)
Apr 08, 2009	21.43	22.29	21.38	22.19	313,586	+0.89(+4.18%)
Apr 07, 2009	21.90	22.00	21.12	21.30	346,362	-0.90(-4.05%)
Apr 06, 2009	21.52	22.31	21.17	22.20	296,967	+0.27(+1.23%)
Apr 03, 2009	21.08	22.02	21.08	21.93	458,072	+0.35(+1.62%)
Apr 02, 2009	21.14	22.01	20.97	21.58	261,472	+0.94(+4.55%)
Apr 01, 2009	19.68	20.75	19.57	20.64	217,006	+0.45(+2.23%)
Mar 31, 2009	19.83	20.65	19.45	20.19	416,189	+0.40(+2.02%)
Mar 30, 2009	20.13	20.47	18.91	19.79	456,265	-2.64(-11.77%)
Mar 26, 2009	20.63	22.46	20.03	22.43	523,895	+2.37(+11.81%)
Mar 25, 2009	19.86	20.69	19.38	20.06	487,876	+0.14(+0.70%)
Mar 24, 2009	20.74	20.87	19.86	19.92	527,987	-1.14(-5.41%)
Mar 23, 2009	20.31	21.06	20.23	21.06	475,293	+1.30(+6.58%)
Mar 20, 2009	21.56	21.70	19.69	19.76	513,558	-1.69(-7.88%)
Mar 19, 2009	21.64	21.85	21.13	21.45	295,234	+0.09(+0.42%)
Mar 18, 2009	20.59	21.71	20.16	21.36	321,116	+0.39(+1.86%)
Mar 17, 2009	20.21	21.01	20.00	20.97	319,316	+0.69(+3.40%)
Mar 16, 2009	20.23	21.25	20.22	20.28	386,198	+0.05(+0.25%)
Mar 13, 2009	20.20	20.61	19.76	20.23	0	+0.23(+1.15%)
Mar 12, 2009	19.89	20.09	18.98	20.00	708,556	+0.23(+1.16%)
Mar 11, 2009	19.94	20.54	19.61	19.77	602,960	-0.07(-0.35%)
Mar 10, 2009	19.85	20.00	19.51	19.84	384,516	+0.62(+3.23%)
Mar 09, 2009	20.57	20.80	18.94	19.22	450,882	-1.67(-7.99%)
Mar 06, 2009	21.75	21.77	20.41	20.89	0	-0.40(-1.88%)
Mar 05, 2009	22.05	22.05	20.98	21.29	276,053	-1.32(-5.84%)
Mar 04, 2009	22.79	23.02	21.93	22.61	480,911	-0.99(-4.19%)

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.