Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.32	30.45	29.91	30.45	4,030,805	+0.19(+0.64%)
May 28, 2009	29.98	30.32	29.76	30.25	3,735,074	+0.25(+0.84%)
May 27, 2009	30.84	30.91	29.91	30.00	3,901,763	-0.84(-2.74%)
May 26, 2009	29.98	30.84	29.85	30.84	4,546,915	+0.83(+2.78%)
May 22, 2009	29.83	30.30	29.80	30.01	2,874,513	+0.21(+0.71%)
May 21, 2009	29.92	30.09	29.54	29.80	3,724,543	-0.35(-1.17%)
May 20, 2009	30.21	30.50	30.09	30.15	3,358,862	+0.12(+0.39%)
May 19, 2009	30.49	30.53	30.00	30.03	5,704,018	-0.50(-1.63%)
May 18, 2009	29.85	30.54	29.71	30.53	4,343,502	+0.91(+3.07%)
May 15, 2009	29.65	29.92	29.53	29.62	5,010,937	-0.03(-0.10%)
May 14, 2009	30.30	30.37	29.63	29.65	4,363,213	-0.58(-1.92%)
May 13, 2009	30.27	30.51	30.09	30.23	3,849,701	-0.22(-0.71%)
May 12, 2009	30.45	30.54	30.10	30.45	3,841,506	+0.15(+0.48%)
May 11, 2009	30.27	30.51	30.08	30.30	4,173,605	-0.18(-0.58%)
May 08, 2009	30.57	30.74	30.25	30.48	4,940,270	+0.21(+0.68%)
May 07, 2009	30.10	30.39	29.88	30.27	6,257,206	+0.36(+1.21%)
May 06, 2009	29.54	30.00	29.26	29.91	5,060,487	+0.62(+2.12%)
May 05, 2009	29.43	29.54	29.19	29.29	3,015,819	-0.24(-0.81%)
May 04, 2009	29.45	29.53	29.37	29.53	4,088,681	+0.34(+1.17%)
May 01, 2009	28.89	29.21	28.76	29.19	3,514,562	+0.36(+1.24%)
Apr 30, 2009	29.40	29.59	28.70	28.83	5,276,105	-0.28(-0.95%)
Apr 29, 2009	29.51	29.55	28.94	29.11	3,978,632	-0.13(-0.46%)
Apr 28, 2009	28.86	29.53	28.86	29.24	3,583,288	+0.14(+0.48%)
Apr 27, 2009	29.08	29.25	28.80	29.10	5,392,560	+0.17(+0.59%)
Apr 24, 2009	29.04	29.10	28.51	28.93	4,982,641	-0.04(-0.12%)
Apr 23, 2009	29.13	29.26	28.54	28.97	5,890,155	-0.24(-0.82%)
Apr 22, 2009	29.21	29.56	28.76	29.21	5,159,672	-0.01(-0.04%)
Apr 21, 2009	29.21	29.76	29.02	29.22	3,879,613	-0.07(-0.24%)
Apr 20, 2009	29.21	29.78	29.12	29.29	5,286,469	-0.19(-0.64%)
Apr 17, 2009	29.34	29.66	28.98	29.48	5,556,052	+0.27(+0.92%)
Apr 16, 2009	28.97	29.30	28.61	29.21	3,190,169	+0.38(+1.32%)
Apr 15, 2009	28.26	28.89	28.16	28.83	3,422,394	+0.49(+1.74%)
Apr 14, 2009	28.15	28.53	28.02	28.33	4,111,325	-0.01(-0.02%)
Apr 13, 2009	28.12	28.49	27.88	28.34	4,502,260	+0.06(+0.21%)
Apr 09, 2009	28.14	28.47	27.89	28.28	4,600,170	+0.28(+1.01%)
Apr 08, 2009	28.20	28.34	27.72	28.00	5,125,579	-0.15(-0.54%)
Apr 07, 2009	28.38	28.70	28.12	28.15	4,856,007	-0.59(-2.06%)
Apr 06, 2009	28.56	28.91	28.42	28.74	4,308,102	-0.01(-0.02%)
Apr 03, 2009	28.95	29.06	28.42	28.75	4,330,576	-0.15(-0.53%)
Apr 02, 2009	28.33	29.17	27.91	28.90	6,626,954	+1.14(+4.10%)
Apr 01, 2009	26.78	27.85	26.51	27.76	5,635,205	+0.71(+2.62%)
Mar 31, 2009	27.47	27.47	26.87	27.05	6,964,640	-0.16(-0.60%)
Mar 30, 2009	27.39	27.67	26.99	27.22	3,924,912	-0.46(-1.65%)
Mar 26, 2009	27.65	27.71	27.19	27.68	4,799,513	+0.31(+1.11%)
Mar 25, 2009	27.29	27.63	26.95	27.37	6,567,188	+0.29(+1.08%)
Mar 24, 2009	27.14	27.71	27.03	27.08	6,121,619	-0.40(-1.45%)
Mar 23, 2009	26.91	27.48	26.90	27.48	8,796,038	+0.50(+1.85%)
Mar 20, 2009	27.31	27.57	26.88	26.98	5,862,147	-0.42(-1.52%)
Mar 19, 2009	27.84	27.90	27.06	27.39	4,458,358	-0.21(-0.74%)
Mar 18, 2009	27.39	28.07	27.19	27.60	4,863,475	+0.10(+0.36%)
Mar 17, 2009	27.52	27.72	27.21	27.50	4,581,301	+0.05(+0.19%)
Mar 16, 2009	27.26	27.92	27.19	27.45	4,916,480	+0.45(+1.65%)
Mar 13, 2009	26.57	27.17	26.41	27.00	0	+0.59(+2.22%)
Mar 12, 2009	25.97	26.47	25.69	26.41	5,340,827	+0.45(+1.72%)
Mar 11, 2009	26.26	26.46	25.79	25.97	5,874,281	-0.04(-0.14%)
Mar 10, 2009	25.85	26.13	25.57	26.00	5,881,383	+0.53(+2.10%)
Mar 09, 2009	25.53	25.80	25.26	25.47	4,704,809	-0.30(-1.16%)
Mar 06, 2009	26.10	26.40	25.26	25.77	0	-0.15(-0.57%)
Mar 05, 2009	26.88	26.88	25.66	25.92	6,314,661	-1.13(-4.19%)
Mar 04, 2009	27.00	27.39	26.47	27.05	5,294,942	+0.12(+0.44%)

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.