Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.22	34.50	33.51	33.51	2,171,462	-0.38(-1.12%)
May 28, 2009	32.50	33.89	32.35	33.89	1,065,036	+1.69(+5.25%)
May 27, 2009	32.52	32.99	32.10	32.20	637,808	-0.15(-0.46%)
May 26, 2009	32.25	32.50	32.00	32.35	1,119,618	-0.10(-0.31%)
May 25, 2009	32.01	32.50	32.00	32.45	312,444	+0.43(+1.34%)
May 22, 2009	31.75	32.28	31.64	32.02	589,661	+0.61(+1.94%)
May 21, 2009	32.70	32.70	31.41	31.41	1,281,633	-1.86(-5.59%)
May 20, 2009	33.37	34.45	32.70	33.27	1,273,976	+0.13(+0.39%)
May 19, 2009	32.97	33.23	32.52	33.14	1,290,465	+0.94(+2.92%)
May 17, 2009	32.58	32.88	32.18	32.20	128,753	+0.32(+1.00%)
May 15, 2009	32.58	32.88	31.71	31.88	647,716	-0.62(-1.91%)
May 14, 2009	31.18	32.91	31.15	32.50	825,916	+1.22(+3.90%)
May 13, 2009	33.01	33.73	31.21	31.28	1,566,073	-2.11(-6.32%)
May 12, 2009	32.70	33.60	32.51	33.39	1,188,491	+1.16(+3.60%)
May 11, 2009	32.87	32.98	32.06	32.23	884,948	-1.40(-4.16%)
May 08, 2009	32.45	33.63	32.31	33.63	1,062,706	+1.67(+5.23%)
May 07, 2009	32.75	33.10	31.68	31.96	1,190,177	-0.13(-0.41%)
May 06, 2009	31.44	32.25	31.43	32.09	1,443,922	+1.00(+3.22%)
May 05, 2009	31.28	31.28	30.32	31.09	915,225	+0.11(+0.36%)
May 04, 2009	29.58	30.99	29.35	30.98	1,214,031	+1.66(+5.66%)
May 01, 2009	29.08	29.35	28.91	29.32	927,137	+0.41(+1.42%)
Apr 30, 2009	29.20	29.75	28.84	28.91	1,237,809	-0.29(-0.99%)
Apr 29, 2009	29.34	29.48	29.03	29.20	1,223,155	+0.11(+0.38%)
Apr 28, 2009	29.11	29.53	29.00	29.09	880,644	-0.67(-2.25%)
Apr 27, 2009	29.35	29.86	28.91	29.76	1,029,069	-0.14(-0.47%)
Apr 24, 2009	30.66	30.85	29.82	29.90	1,481,571	-0.45(-1.48%)
Apr 23, 2009	30.11	30.35	29.80	30.35	681,570	+0.45(+1.51%)
Apr 22, 2009	29.20	30.33	28.92	29.90	844,304	+0.80(+2.75%)
Apr 21, 2009	28.50	29.60	28.30	29.10	1,042,801	+0.50(+1.75%)
Apr 20, 2009	29.78	29.78	28.50	28.60	894,510	-1.45(-4.83%)
Apr 17, 2009	29.70	30.60	29.56	30.05	1,171,026	+0.79(+2.70%)
Apr 16, 2009	29.25	29.50	28.73	29.26	1,262,278	+0.18(+0.62%)
Apr 15, 2009	29.55	29.67	28.72	29.08	858,019	-0.47(-1.59%)
Apr 14, 2009	29.65	29.75	28.60	29.55	3,052,922	+0.50(+1.72%)
Apr 13, 2009	27.80	29.50	27.60	29.05	1,190,247	+1.00(+3.57%)
Apr 09, 2009	27.82	28.46	26.50	28.05	2,542,732	+0.78(+2.86%)
Apr 08, 2009	27.59	28.46	26.50	27.27	1,481,987	-0.10(-0.37%)
Apr 07, 2009	27.09	27.59	27.34	27.37	1,170,538	+0.03(+0.11%)
Apr 06, 2009	27.50	27.59	27.34	27.34	1,270,677	-0.25(-0.91%)
Apr 03, 2009	28.44	28.46	26.50	27.59	1,417,539	-0.87(-3.06%)
Apr 02, 2009	27.90	28.46	27.25	28.46	4,706,668	+1.21(+4.44%)
Apr 01, 2009	26.65	27.25	26.75	27.25	1,481,789	+0.50(+1.87%)
Mar 31, 2009	26.59	26.75	26.50	26.75	1,128,189	+0.25(+0.94%)
Mar 30, 2009	26.51	27.40	26.50	26.50	1,175,169	-0.82(-3.00%)
Mar 26, 2009	28.00	27.40	27.32	27.32	2,416,194	-0.08(-0.29%)
Mar 25, 2009	27.56	27.40	27.38	27.40	3,392,241	+0.02(+0.07%)
Mar 24, 2009	27.73	27.74	27.38	27.38	1,512,712	-0.36(-1.30%)
Mar 23, 2009	27.80	28.12	27.74	27.74	2,077,114	+0.14(+0.51%)
Mar 19, 2009	27.60	27.60	27.60	27.60	1,084,932	+0.21(+0.77%)
Mar 18, 2009	27.54	27.65	27.22	27.39	1,230,227	+0.17(+0.62%)
Mar 17, 2009	27.10	27.22	27.01	27.22	1,368,556	+0.21(+0.78%)
Mar 16, 2009	26.88	27.97	26.88	27.01	1,492,794	-0.27(-0.99%)
Mar 13, 2009	27.60	27.80	26.88	27.28	624,333	-0.22(-0.80%)
Mar 12, 2009	26.61	27.65	26.50	27.50	1,262,838	+0.90(+3.38%)
Mar 11, 2009	27.20	27.60	26.09	26.60	1,291,567	-0.60(-2.21%)
Mar 10, 2009	27.00	27.27	26.76	27.20	1,883,414	+0.80(+3.03%)
Mar 09, 2009	26.19	27.30	26.00	26.40	815,956	+0.21(+0.80%)
Mar 06, 2009	26.69	26.89	25.95	26.19	1,215,218	-0.11(-0.42%)
Mar 05, 2009	27.69	27.69	26.25	26.30	2,379,959	-1.53(-5.50%)
Mar 04, 2009	26.02	28.20	26.02	27.83	1,774,246	+2.23(+8.71%)

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.