Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.45	29.55	29.10	29.55	41,553	+0.15(+0.51%)
May 28, 2009	29.27	29.60	29.06	29.40	32,358	+0.30(+1.03%)
May 27, 2009	29.59	29.59	29.02	29.10	10,220	-0.39(-1.32%)
May 26, 2009	29.12	29.57	29.12	29.49	23,339	+1.04(+3.66%)
May 22, 2009	28.65	28.76	28.45	28.45	19,496	+0.55(+1.97%)
May 21, 2009	28.14	28.14	27.55	27.90	37,097	-0.10(-0.36%)
May 20, 2009	28.39	28.56	28.00	28.00	44,526	+0.10(+0.36%)
May 19, 2009	27.86	28.08	27.72	27.90	24,998	-0.04(-0.14%)
May 18, 2009	27.64	28.05	27.64	27.94	21,485	+0.64(+2.34%)
May 17, 2009	27.22	27.35	26.85	27.30	1,079	+0.40(+1.49%)
May 15, 2009	27.22	27.51	26.85	26.90	23,682	-0.63(-2.29%)
May 14, 2009	27.45	27.70	27.35	27.53	21,401	+0.08(+0.29%)
May 13, 2009	27.60	27.83	27.38	27.45	23,029	+0.00(+0.00%)
May 12, 2009	27.37	27.56	27.20	27.45	22,468	+1.10(+4.17%)
May 11, 2009	26.46	26.65	26.35	26.35	36,828	-0.45(-1.68%)
May 08, 2009	26.66	26.95	26.26	26.80	54,632	+0.30(+1.13%)
May 07, 2009	26.74	26.75	26.40	26.50	34,441	+0.02(+0.08%)
May 06, 2009	26.15	26.65	25.95	26.48	25,055	-0.18(-0.68%)
May 05, 2009	26.64	26.83	26.63	26.66	125,073	-0.15(-0.56%)
May 04, 2009	26.66	26.81	26.62	26.81	20,150	+0.66(+2.52%)
May 01, 2009	25.80	26.20	25.80	26.15	18,538	+0.20(+0.77%)
Apr 30, 2009	26.59	26.59	25.75	25.95	23,392	-0.10(-0.38%)
Apr 29, 2009	26.45	26.53	26.05	26.05	15,564	+0.36(+1.40%)
Apr 28, 2009	25.60	25.86	25.43	25.69	36,006	+0.26(+1.02%)
Apr 27, 2009	25.78	25.78	25.25	25.43	16,506	-0.74(-2.83%)
Apr 24, 2009	26.55	26.75	26.05	26.17	24,229	-0.20(-0.76%)
Apr 23, 2009	26.04	26.43	25.75	26.37	163,108	+0.87(+3.41%)
Apr 22, 2009	26.52	26.52	25.39	25.50	54,364	+0.25(+0.99%)
Apr 21, 2009	24.03	25.35	24.03	25.25	26,777	-1.45(-5.43%)
Apr 20, 2009	26.75	26.77	26.55	26.70	26,581	-0.08(-0.30%)
Apr 17, 2009	26.75	26.85	26.68	26.78	13,112	-0.71(-2.58%)
Apr 16, 2009	27.35	27.56	27.25	27.49	20,416	-0.01(-0.04%)
Apr 15, 2009	27.11	27.63	27.11	27.50	16,377	+0.76(+2.84%)
Apr 14, 2009	27.02	27.02	26.72	26.74	19,259	-0.74(-2.69%)
Apr 13, 2009	26.95	27.62	26.95	27.48	35,877	+0.53(+1.97%)
Apr 09, 2009	27.06	27.21	26.77	26.95	55,845	-0.40(-1.46%)
Apr 08, 2009	27.15	27.63	27.15	27.35	37,751	-0.09(-0.33%)
Apr 07, 2009	27.65	27.75	27.38	27.44	18,359	-0.50(-1.79%)
Apr 06, 2009	27.96	28.00	27.79	27.94	19,386	-0.43(-1.52%)
Apr 03, 2009	28.00	28.40	27.86	28.37	23,214	-0.03(-0.11%)
Apr 02, 2009	28.47	28.68	28.40	28.40	26,670	+0.00(+0.00%)
Apr 01, 2009	27.69	28.43	27.69	28.40	45,940	+0.42(+1.50%)
Mar 31, 2009	27.75	28.25	27.73	27.98	30,905	+0.93(+3.44%)
Mar 30, 2009	27.21	27.27	26.90	27.05	25,501	-1.29(-4.55%)
Mar 26, 2009	28.43	28.60	28.20	28.34	45,879	-0.41(-1.43%)
Mar 25, 2009	28.46	28.95	28.25	28.75	75,055	+0.75(+2.68%)
Mar 24, 2009	28.13	28.25	27.74	28.00	55,816	-0.72(-2.51%)
Mar 23, 2009	28.45	28.84	28.44	28.72	32,715	+1.07(+3.87%)
Mar 20, 2009	28.53	28.65	27.65	27.65	35,032	-0.99(-3.46%)
Mar 19, 2009	28.74	28.85	28.53	28.64	31,177	+0.04(+0.14%)
Mar 18, 2009	27.67	28.72	27.65	28.60	25,135	+0.59(+2.11%)
Mar 17, 2009	27.28	28.01	27.28	28.01	54,809	+0.06(+0.21%)
Mar 16, 2009	27.51	28.35	27.51	27.95	25,795	+0.28(+1.01%)
Mar 13, 2009	27.65	27.93	27.40	27.67	51,013	-0.23(-0.82%)
Mar 12, 2009	27.20	27.96	27.10	27.90	40,363	+0.18(+0.65%)
Mar 11, 2009	27.55	27.95	27.46	27.72	68,979	+0.01(+0.04%)
Mar 10, 2009	27.46	28.05	27.43	27.71	96,185	+0.61(+2.25%)
Mar 09, 2009	27.20	27.75	27.04	27.10	83,342	-0.51(-1.85%)
Mar 06, 2009	28.26	28.33	27.24	27.61	129,153	+0.66(+2.45%)
Mar 05, 2009	26.87	27.40	26.77	26.95	92,576	-0.21(-0.77%)
Mar 04, 2009	27.00	27.50	26.55	27.16	148,949	-1.75(-6.05%)

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.