Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.24	30.47	30.21	30.42	3,882	+0.28(+0.95%)
May 28, 2009	30.20	30.20	29.44	30.13	5,188	+0.11(+0.35%)
May 27, 2009	30.37	30.55	29.98	30.03	7,517	-0.49(-1.62%)
May 26, 2009	30.09	30.52	30.08	30.52	3,067	+1.24(+4.22%)
May 22, 2009	29.66	29.66	29.27	29.29	6,772	-0.10(-0.36%)
May 21, 2009	29.27	29.47	29.12	29.39	5,791	-0.54(-1.80%)
May 20, 2009	30.46	31.02	29.90	29.93	12,740	-0.53(-1.75%)
May 19, 2009	30.05	30.55	30.02	30.46	13,458	+0.61(+2.06%)
May 18, 2009	29.36	29.85	29.35	29.85	4,905	+0.87(+3.00%)
May 15, 2009	29.14	29.44	28.90	28.98	6,455	-0.27(-0.92%)
May 14, 2009	28.60	29.63	28.46	29.25	11,504	+0.63(+2.22%)
May 13, 2009	29.67	29.67	28.61	28.61	9,002	-1.59(-5.28%)
May 12, 2009	30.98	30.98	29.73	30.21	11,700	-0.53(-1.71%)
May 11, 2009	30.66	30.99	30.57	30.73	4,062	-0.69(-2.19%)
May 08, 2009	30.78	31.42	30.51	31.42	6,147	+1.24(+4.10%)
May 07, 2009	31.58	31.58	30.03	30.18	2,195	-0.74(-2.40%)
May 06, 2009	30.96	31.00	30.36	30.93	1,000	+0.28(+0.91%)
May 05, 2009	30.72	30.72	30.33	30.65	3,125	-0.19(-0.63%)
May 04, 2009	29.85	30.84	29.85	30.84	4,684	+1.15(+3.86%)
May 01, 2009	29.45	29.70	29.45	29.70	820	+0.37(+1.25%)
Apr 30, 2009	30.03	30.15	29.33	29.33	14,103	-0.23(-0.79%)
Apr 29, 2009	28.78	29.56	28.78	29.56	7,604	+1.12(+3.95%)
Apr 28, 2009	28.03	28.69	28.03	28.44	4,580	+0.16(+0.56%)
Apr 27, 2009	28.57	28.57	27.61	28.28	7,275	-0.68(-2.35%)
Apr 24, 2009	28.34	28.96	28.34	28.96	1,919	+0.91(+3.23%)
Apr 23, 2009	28.21	28.24	27.57	28.06	28,629	-0.25(-0.87%)
Apr 22, 2009	27.58	28.69	27.43	28.30	11,099	+0.67(+2.43%)
Apr 21, 2009	26.65	27.85	26.65	27.63	3,650	+0.77(+2.88%)
Apr 20, 2009	27.40	27.40	26.86	26.86	15,242	-1.81(-6.30%)
Apr 17, 2009	28.38	28.89	28.03	28.66	20,342	+0.30(+1.04%)
Apr 16, 2009	27.97	28.39	27.97	28.37	1,243	+1.00(+3.66%)
Apr 15, 2009	26.76	27.37	26.76	27.37	10,003	+0.44(+1.64%)
Apr 14, 2009	27.37	27.72	26.92	26.92	12,180	-0.88(-3.15%)
Apr 13, 2009	27.24	27.90	27.24	27.80	5,077	+0.22(+0.82%)
Apr 09, 2009	26.49	27.58	26.49	27.58	10,642	+1.63(+6.30%)
Apr 08, 2009	25.78	25.94	25.42	25.94	15,269	+0.37(+1.44%)
Apr 07, 2009	25.92	26.05	25.52	25.57	9,781	-0.78(-2.96%)
Apr 06, 2009	26.42	26.42	25.99	26.35	9,108	-0.32(-1.21%)
Apr 03, 2009	26.26	26.69	26.02	26.68	5,040	+0.34(+1.28%)
Apr 02, 2009	25.78	26.56	25.78	26.34	17,519	+1.41(+5.66%)
Apr 01, 2009	24.02	24.93	24.01	24.93	2,030	+0.33(+1.33%)
Mar 31, 2009	24.58	24.60	24.39	24.60	2,534	+0.45(+1.86%)
Mar 30, 2009	24.32	24.32	24.03	24.15	3,169	-1.61(-6.26%)
Mar 26, 2009	25.15	25.84	25.15	25.76	13,698	+1.78(+7.41%)
Mar 25, 2009	25.34	25.34	23.99	23.99	3,750	-0.61(-2.50%)
Mar 24, 2009	26.40	26.60	24.60	24.60	8,539	-0.69(-2.73%)
Mar 23, 2009	24.31	25.29	24.30	25.29	7,248	+1.84(+7.83%)
Mar 20, 2009	24.28	24.28	23.25	23.45	7,106	-0.77(-3.19%)
Mar 19, 2009	24.62	24.62	24.18	24.23	12,997	+0.22(+0.92%)
Mar 18, 2009	23.53	24.37	23.36	24.00	32,566	+0.68(+2.91%)
Mar 17, 2009	22.69	23.33	22.69	23.33	1,809	+0.34(+1.50%)
Mar 16, 2009	23.09	23.44	22.98	22.98	7,938	-0.03(-0.11%)
Mar 13, 2009	22.85	23.01	22.80	23.01	0	+0.33(+1.43%)
Mar 12, 2009	21.54	22.68	21.32	22.68	5,177	+1.04(+4.79%)
Mar 11, 2009	21.94	21.94	21.43	21.64	16,114	+0.29(+1.34%)
Mar 10, 2009	21.08	21.36	21.08	21.36	10,260	+1.12(+5.52%)
Mar 09, 2009	20.25	20.75	20.19	20.24	6,953	+0.26(+1.29%)
Mar 06, 2009	20.68	20.68	19.98	19.98	0	-0.58(-2.84%)
Mar 05, 2009	20.89	20.89	20.56	20.57	7,756	-1.06(-4.92%)
Mar 04, 2009	21.35	21.63	21.33	21.63	3,045	+0.14(+0.66%)

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.