Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.34	28.47	28.01	28.47	4,686,103	+0.34(+1.21%)
May 28, 2009	27.76	28.24	27.46	28.13	5,927,184	+1.39(+5.19%)
May 27, 2009	27.11	27.32	26.56	26.74	10,049,944	-1.14(-4.10%)
May 26, 2009	27.25	27.94	27.06	27.88	6,196,390	-0.43(-1.53%)
May 22, 2009	28.47	28.56	28.22	28.32	2,526,564	+0.02(+0.08%)
May 21, 2009	28.52	28.57	28.06	28.29	4,009,120	-0.83(-2.84%)
May 20, 2009	29.47	29.67	29.05	29.12	4,341,065	+0.14(+0.49%)
May 19, 2009	28.54	29.30	28.54	28.98	5,156,191	+0.17(+0.57%)
May 18, 2009	28.09	28.81	28.09	28.81	7,067,142	+1.40(+5.09%)
May 15, 2009	27.69	27.98	27.26	27.42	4,690,512	-0.29(-1.05%)
May 14, 2009	27.47	27.92	27.33	27.71	4,505,050	+0.12(+0.43%)
May 13, 2009	28.29	28.29	27.55	27.59	5,490,809	-0.91(-3.21%)
May 12, 2009	28.68	28.90	28.23	28.51	4,560,346	+0.13(+0.47%)
May 11, 2009	28.61	28.85	28.31	28.37	4,081,326	-0.82(-2.81%)
May 08, 2009	28.66	29.21	28.58	29.19	3,839,787	+1.44(+5.20%)
May 07, 2009	28.87	28.99	27.59	27.75	5,725,531	-0.86(-3.00%)
May 06, 2009	28.42	28.88	28.18	28.61	7,262,942	-0.08(-0.27%)
May 05, 2009	28.79	28.81	28.33	28.69	6,345,644	-0.29(-1.01%)
May 04, 2009	27.87	29.04	27.81	28.98	6,353,118	+1.59(+5.81%)
May 01, 2009	27.09	27.54	26.83	27.39	3,704,345	+0.41(+1.52%)
Apr 30, 2009	27.06	27.28	26.74	26.98	5,947,595	+0.78(+2.98%)
Apr 29, 2009	25.60	26.38	25.46	26.20	6,341,085	+1.55(+6.30%)
Apr 28, 2009	24.33	24.88	24.21	24.64	4,939,189	-0.50(-2.01%)
Apr 27, 2009	25.58	25.58	25.07	25.15	4,525,808	-0.99(-3.77%)
Apr 24, 2009	25.92	26.39	25.76	26.13	6,547,703	+0.17(+0.67%)
Apr 23, 2009	25.77	26.06	25.52	25.96	4,827,663	+0.51(+2.01%)
Apr 22, 2009	25.30	25.95	25.27	25.45	3,905,122	+0.05(+0.19%)
Apr 21, 2009	24.58	25.40	24.31	25.40	4,005,524	+1.17(+4.85%)
Apr 20, 2009	25.01	25.03	24.21	24.23	4,943,880	-1.35(-5.27%)
Apr 17, 2009	25.45	25.67	25.27	25.57	2,735,610	-0.01(-0.03%)
Apr 16, 2009	25.61	25.93	25.30	25.58	3,840,144	+0.46(+1.82%)
Apr 15, 2009	25.23	25.53	24.99	25.13	3,595,708	-0.17(-0.65%)
Apr 14, 2009	25.64	25.77	25.21	25.29	6,361,520	-0.41(-1.59%)
Apr 13, 2009	25.46	25.90	25.31	25.70	4,020,251	-0.07(-0.28%)
Apr 09, 2009	25.56	25.82	25.50	25.77	4,835,323	+1.58(+6.55%)
Apr 08, 2009	23.98	24.53	23.97	24.19	8,950,248	-0.29(-1.19%)
Apr 07, 2009	24.49	24.71	24.44	24.48	5,624,395	-0.47(-1.90%)
Apr 06, 2009	24.88	25.13	24.47	24.95	4,919,389	-0.24(-0.97%)
Apr 03, 2009	25.20	25.20	24.53	25.20	5,808,447	+0.18(+0.72%)
Apr 02, 2009	24.79	25.42	24.44	25.01	6,654,300	+1.58(+6.73%)
Apr 01, 2009	22.91	23.56	22.82	23.44	5,806,600	+1.00(+4.46%)
Mar 31, 2009	22.37	22.81	22.22	22.44	4,478,465	+0.81(+3.75%)
Mar 30, 2009	21.92	22.06	21.37	21.62	6,651,095	-2.38(-9.92%)
Mar 26, 2009	23.93	24.21	23.60	24.01	6,298,647	+0.86(+3.71%)
Mar 25, 2009	22.93	23.57	22.68	23.15	5,963,852	+0.64(+2.84%)
Mar 24, 2009	22.48	22.93	22.23	22.51	5,136,438	-0.55(-2.39%)
Mar 23, 2009	22.58	23.12	22.58	23.06	6,044,142	+1.96(+9.26%)
Mar 20, 2009	21.51	21.63	21.02	21.10	5,332,659	-0.36(-1.69%)
Mar 19, 2009	22.05	22.23	21.40	21.47	8,532,115	-0.50(-2.30%)
Mar 18, 2009	21.17	22.10	20.69	21.97	8,379,242	+0.71(+3.34%)
Mar 17, 2009	20.81	21.36	20.16	21.26	7,143,019	+1.10(+5.48%)
Mar 16, 2009	20.29	20.68	20.12	20.16	5,497,641	+0.53(+2.69%)
Mar 13, 2009	19.79	19.91	19.27	19.63	0	-0.33(-1.66%)
Mar 12, 2009	19.05	20.10	19.03	19.96	9,803,100	+0.61(+3.14%)
Mar 11, 2009	19.58	19.71	19.09	19.35	8,047,335	+0.22(+1.15%)
Mar 10, 2009	18.46	19.21	18.15	19.13	5,839,614	+1.79(+10.32%)
Mar 09, 2009	17.37	17.78	17.08	17.34	4,175,605	-0.03(-0.18%)
Mar 06, 2009	17.41	17.73	16.92	17.38	0	+0.58(+3.43%)
Mar 05, 2009	17.17	17.38	16.71	16.80	6,446,774	-0.91(-5.12%)
Mar 04, 2009	17.41	17.97	17.25	17.71	10,138,795	+1.92(+12.19%)

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.