Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.22	31.36	30.09	31.04	2,321,116	+0.97(+3.23%)
May 28, 2009	30.41	30.69	29.10	30.07	1,934,098	+0.12(+0.40%)
May 27, 2009	29.37	30.87	29.26	29.95	2,765,816	+0.69(+2.36%)
May 26, 2009	28.42	29.37	28.05	29.26	1,985,757	+0.76(+2.67%)
May 22, 2009	27.70	28.90	27.24	28.50	2,393,513	+0.96(+3.49%)
May 21, 2009	28.16	28.16	27.25	27.54	1,581,918	-1.02(-3.57%)
May 20, 2009	28.54	29.47	28.35	28.56	1,297,283	+0.08(+0.28%)
May 19, 2009	27.82	28.88	27.70	28.48	1,237,694	+0.63(+2.26%)
May 18, 2009	27.59	28.00	26.76	27.85	1,861,048	+0.85(+3.15%)
May 15, 2009	26.99	27.93	26.85	27.00	1,758,318	-0.03(-0.11%)
May 14, 2009	26.66	27.39	26.60	27.03	967,883	+0.27(+1.01%)
May 13, 2009	27.50	27.57	26.50	26.76	2,188,219	-1.05(-3.78%)
May 12, 2009	28.75	28.75	27.10	27.81	1,505,399	-0.46(-1.63%)
May 11, 2009	27.38	28.60	26.77	28.27	1,619,645	+0.57(+2.06%)
May 08, 2009	28.11	28.52	26.77	27.70	1,244,095	-0.03(-0.11%)
May 07, 2009	28.84	29.00	27.38	27.73	1,602,854	-0.89(-3.11%)
May 06, 2009	28.66	28.82	27.63	28.62	1,840,726	+0.35(+1.24%)
May 05, 2009	26.59	28.58	26.22	28.27	3,689,085	+1.61(+6.04%)
May 04, 2009	25.59	26.73	25.27	26.66	2,687,577	+1.26(+4.96%)
May 01, 2009	26.33	26.36	25.28	25.40	1,435,277	-0.68(-2.61%)
Apr 30, 2009	26.32	27.05	26.01	26.08	2,105,875	+0.18(+0.69%)
Apr 29, 2009	26.13	26.90	25.45	25.90	1,813,797	+0.05(+0.19%)
Apr 28, 2009	25.35	26.59	25.23	25.85	1,510,645	+0.19(+0.74%)
Apr 27, 2009	26.19	26.19	25.07	25.66	1,604,307	-0.34(-1.31%)
Apr 24, 2009	26.30	26.72	25.60	26.00	3,535,625	+0.08(+0.31%)
Apr 23, 2009	27.17	27.57	25.68	25.92	10,761,247	-6.63(-20.37%)
Apr 22, 2009	30.49	33.40	30.35	32.55	4,837,101	+2.38(+7.89%)
Apr 21, 2009	29.59	30.30	29.46	30.17	1,801,190	+0.39(+1.31%)
Apr 20, 2009	30.27	30.36	29.30	29.78	1,278,184	-0.92(-3.00%)
Apr 17, 2009	30.29	30.95	29.89	30.70	1,530,445	+0.51(+1.69%)
Apr 16, 2009	30.00	30.40	29.31	30.19	1,039,024	+0.59(+1.99%)
Apr 15, 2009	29.74	30.15	28.86	29.60	1,508,842	-0.44(-1.46%)
Apr 14, 2009	30.70	31.44	29.83	30.04	2,461,432	-1.49(-4.73%)
Apr 13, 2009	29.54	31.72	29.33	31.53	2,214,025	+1.52(+5.06%)
Apr 09, 2009	30.72	30.72	29.50	30.01	2,010,833	-0.08(-0.27%)
Apr 08, 2009	28.09	30.44	28.09	30.09	3,421,111	+2.49(+9.02%)
Apr 07, 2009	27.54	27.86	27.01	27.60	1,154,468	-0.28(-1.00%)
Apr 06, 2009	28.43	28.43	27.12	27.88	1,704,158	-0.79(-2.76%)
Apr 03, 2009	27.55	28.77	26.61	28.67	1,568,949	+1.05(+3.80%)
Apr 02, 2009	26.96	28.30	26.44	27.62	2,450,992	+1.50(+5.74%)
Apr 01, 2009	24.68	26.56	24.42	26.12	4,217,149	+2.50(+10.58%)
Mar 31, 2009	23.45	24.41	23.41	23.62	1,423,453	+0.10(+0.43%)
Mar 30, 2009	23.58	23.82	23.00	23.52	906,954	-2.20(-8.55%)
Mar 26, 2009	24.16	25.78	24.16	25.72	1,776,787	+1.56(+6.46%)
Mar 25, 2009	24.90	25.08	23.16	24.16	1,810,936	-0.48(-1.95%)
Mar 24, 2009	24.98	25.00	24.14	24.64	1,044,582	-0.56(-2.22%)
Mar 23, 2009	24.35	25.42	24.28	25.20	1,689,599	+2.16(+9.38%)
Mar 20, 2009	24.74	24.79	22.99	23.04	2,057,828	-1.66(-6.71%)
Mar 19, 2009	25.79	25.91	24.46	24.70	2,074,156	-0.55(-2.19%)
Mar 18, 2009	23.60	25.70	23.26	25.25	4,051,909	+1.68(+7.13%)
Mar 17, 2009	22.51	23.68	22.51	23.57	1,850,852	+1.06(+4.71%)
Mar 16, 2009	23.06	23.22	22.38	22.51	2,159,268	-0.16(-0.71%)
Mar 13, 2009	22.60	23.01	22.10	22.67	0	+0.00(+0.00%)
Mar 12, 2009	22.77	23.20	22.16	22.67	1,757,830	+0.02(+0.09%)
Mar 11, 2009	22.48	22.98	21.79	22.65	1,970,081	+0.37(+1.66%)
Mar 10, 2009	20.78	22.35	20.02	22.28	2,464,474	+2.33(+11.68%)
Mar 09, 2009	19.66	20.31	19.15	19.95	1,737,786	+0.06(+0.30%)
Mar 06, 2009	20.11	20.49	19.51	19.89	0	-0.39(-1.92%)
Mar 05, 2009	20.98	21.00	19.95	20.28	1,631,661	-0.81(-3.84%)
Mar 04, 2009	20.94	21.79	20.86	21.09	1,224,409	+0.45(+2.18%)

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.