Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.89	30.13	29.28	30.08	22,900,578	+0.44(+1.49%)
May 28, 2009	29.60	29.82	28.83	29.64	20,122,154	+0.36(+1.23%)
May 27, 2009	29.82	30.15	29.13	29.28	30,688,602	-0.59(-1.99%)
May 26, 2009	28.11	30.06	28.10	29.88	29,270,858	+1.37(+4.79%)
May 22, 2009	28.75	29.05	28.44	28.51	16,631,965	-0.26(-0.91%)
May 21, 2009	28.98	29.38	28.29	28.77	24,071,582	-0.61(-2.07%)
May 20, 2009	29.38	29.82	28.85	29.38	20,429,620	+0.16(+0.54%)
May 19, 2009	28.81	29.51	28.47	29.22	21,084,454	+0.24(+0.83%)
May 18, 2009	28.35	29.11	28.25	28.98	23,183,744	+0.88(+3.12%)
May 15, 2009	27.85	28.41	27.74	28.10	21,692,794	+0.13(+0.47%)
May 14, 2009	27.75	28.20	27.63	27.97	20,152,792	+0.42(+1.53%)
May 13, 2009	27.99	28.08	27.50	27.55	27,727,256	-0.70(-2.47%)
May 12, 2009	28.95	29.15	27.90	28.25	24,335,756	-0.68(-2.36%)
May 11, 2009	28.71	29.35	28.17	28.93	18,393,296	+0.09(+0.31%)
May 08, 2009	29.56	29.75	28.52	28.84	27,921,212	-0.38(-1.30%)
May 07, 2009	30.20	30.49	28.79	29.22	28,961,818	-0.96(-3.18%)
May 06, 2009	30.29	30.51	29.55	30.18	24,332,368	+0.17(+0.55%)
May 05, 2009	30.01	30.08	29.45	30.02	22,666,362	+0.10(+0.32%)
May 04, 2009	29.65	30.33	29.56	29.92	23,343,778	+0.48(+1.62%)
May 01, 2009	29.20	29.51	28.64	29.44	20,794,166	+0.23(+0.80%)
Apr 30, 2009	29.91	30.06	28.79	29.21	32,920,536	-0.52(-1.76%)
Apr 29, 2009	29.39	30.06	28.99	29.73	25,982,754	+0.58(+1.99%)
Apr 28, 2009	29.42	30.04	29.04	29.15	25,437,024	-0.64(-2.15%)
Apr 27, 2009	29.23	30.77	29.19	29.79	55,322,472	+1.25(+4.38%)
Apr 24, 2009	28.19	28.73	27.61	28.55	27,445,934	+0.43(+1.55%)
Apr 23, 2009	28.37	28.48	27.41	28.11	32,312,166	+0.42(+1.52%)
Apr 22, 2009	27.61	28.37	27.50	27.69	36,105,084	-0.10(-0.37%)
Apr 21, 2009	27.34	27.84	27.11	27.79	26,588,388	+0.44(+1.61%)
Apr 20, 2009	27.68	27.92	27.10	27.35	26,099,914	-0.93(-3.29%)
Apr 17, 2009	28.72	28.82	28.12	28.28	29,959,800	-0.46(-1.58%)
Apr 16, 2009	28.44	28.79	28.12	28.74	27,611,982	+0.51(+1.81%)
Apr 15, 2009	27.83	28.26	27.69	28.23	22,371,274	+0.07(+0.25%)
Apr 14, 2009	28.15	28.41	27.88	28.16	22,951,280	-0.06(-0.20%)
Apr 13, 2009	28.26	28.39	27.97	28.21	18,954,616	-0.53(-1.85%)
Apr 09, 2009	28.14	28.99	28.08	28.75	30,475,456	+0.99(+3.56%)
Apr 08, 2009	27.53	27.96	27.28	27.76	23,794,432	+0.59(+2.19%)
Apr 07, 2009	27.70	27.79	26.92	27.17	23,200,090	-0.90(-3.20%)
Apr 06, 2009	27.92	28.08	27.38	28.06	24,454,482	-0.37(-1.29%)
Apr 03, 2009	28.63	28.63	28.04	28.43	26,622,142	-0.08(-0.29%)
Apr 02, 2009	27.57	28.66	27.41	28.51	49,983,044	+1.12(+4.11%)
Apr 01, 2009	26.41	27.44	26.27	27.39	29,460,638	+0.53(+1.98%)
Mar 31, 2009	26.56	27.34	26.39	26.85	40,122,064	+0.72(+2.75%)
Mar 30, 2009	26.32	26.62	25.76	26.14	26,445,598	-1.15(-4.22%)
Mar 26, 2009	26.76	27.40	26.72	27.29	34,291,016	+0.72(+2.70%)
Mar 25, 2009	26.32	26.90	25.79	26.57	35,377,404	+0.32(+1.24%)
Mar 24, 2009	26.53	26.63	26.06	26.25	26,183,430	-0.55(-2.03%)
Mar 23, 2009	26.10	26.94	25.88	26.79	32,560,382	+1.21(+4.75%)
Mar 20, 2009	25.98	26.26	25.29	25.58	40,545,304	-0.40(-1.54%)
Mar 19, 2009	26.27	26.42	25.82	25.98	36,463,716	-0.21(-0.82%)
Mar 18, 2009	25.36	26.64	25.35	26.19	38,234,452	+0.44(+1.72%)
Mar 17, 2009	25.05	25.78	24.84	25.75	29,547,706	+1.01(+4.10%)
Mar 16, 2009	25.45	25.51	24.67	24.74	22,434,570	-0.63(-2.48%)
Mar 13, 2009	25.28	25.42	24.79	25.36	25,680,468	-0.03(-0.11%)
Mar 12, 2009	24.47	25.52	24.38	25.39	39,561,576	+0.99(+4.07%)
Mar 11, 2009	24.44	24.67	23.85	24.40	34,278,980	-0.01(-0.03%)
Mar 10, 2009	23.12	24.43	23.03	24.40	48,452,212	+1.63(+7.15%)
Mar 09, 2009	22.98	23.87	22.65	22.78	33,100,706	-0.43(-1.87%)
Mar 06, 2009	23.98	24.20	22.55	23.21	48,406,388	-0.69(-2.89%)
Mar 05, 2009	23.85	24.47	23.81	23.90	39,516,296	-0.08(-0.32%)
Mar 04, 2009	23.56	24.34	23.38	23.98	37,421,056	+1.35(+5.95%)

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.