Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.67	29.80	29.56	29.80	8,965	+0.22(+0.73%)
May 28, 2009	29.66	29.66	29.23	29.58	3,655	+0.22(+0.76%)
May 27, 2009	30.08	30.08	29.36	29.36	1,007	-0.49(-1.64%)
May 26, 2009	28.86	30.06	28.86	29.85	15,603	+0.63(+2.16%)
May 22, 2009	29.32	29.38	28.90	29.22	21,070	+0.22(+0.75%)
May 21, 2009	29.08	29.25	28.92	29.00	113,712	-0.50(-1.69%)
May 20, 2009	29.89	30.17	29.48	29.50	151,447	-0.07(-0.25%)
May 19, 2009	29.47	29.72	29.44	29.57	9,798	+0.22(+0.74%)
May 18, 2009	28.79	29.37	28.76	29.36	9,380	+0.75(+2.62%)
May 15, 2009	28.59	28.88	28.33	28.61	9,988	+0.11(+0.38%)
May 14, 2009	28.40	28.85	28.40	28.50	18,707	+0.10(+0.34%)
May 13, 2009	28.95	28.95	28.40	28.40	35,926	-1.21(-4.10%)
May 12, 2009	29.99	30.08	29.12	29.62	46,332	-0.14(-0.47%)
May 11, 2009	29.60	30.03	29.50	29.76	14,223	-0.66(-2.16%)
May 08, 2009	30.41	30.77	30.00	30.41	31,499	+0.27(+0.91%)
May 07, 2009	30.98	31.02	29.90	30.14	18,834	-0.56(-1.81%)
May 06, 2009	30.78	30.83	30.27	30.70	25,016	+0.39(+1.29%)
May 05, 2009	30.38	30.41	30.11	30.31	22,246	+0.02(+0.06%)
May 04, 2009	29.53	30.29	29.52	30.29	129,599	+1.22(+4.21%)
May 01, 2009	29.08	29.18	29.01	29.06	25,438	-0.03(-0.10%)
Apr 30, 2009	29.42	29.68	29.03	29.09	15,466	+0.29(+1.01%)
Apr 29, 2009	28.99	29.13	28.78	28.80	12,448	+0.62(+2.21%)
Apr 28, 2009	27.94	28.40	27.94	28.18	4,162	-0.22(-0.76%)
Apr 27, 2009	28.49	28.49	28.18	28.39	2,075	-0.49(-1.70%)
Apr 24, 2009	28.72	28.93	28.72	28.88	2,078	+0.52(+1.82%)
Apr 23, 2009	27.90	28.37	27.90	28.37	2,547	+0.59(+2.12%)
Apr 22, 2009	28.32	28.32	27.78	27.78	5,244	+0.08(+0.31%)
Apr 21, 2009	26.98	27.69	26.98	27.69	9,700	+0.58(+2.14%)
Apr 20, 2009	27.52	27.52	27.01	27.11	2,452	-1.14(-4.03%)
Apr 17, 2009	28.10	28.35	27.87	28.25	20,504	+0.45(+1.61%)
Apr 16, 2009	27.36	27.80	27.32	27.80	6,439	+0.45(+1.64%)
Apr 15, 2009	27.06	27.36	27.00	27.36	5,246	-0.02(-0.09%)
Apr 14, 2009	27.63	27.63	27.17	27.38	7,178	-0.05(-0.18%)
Apr 13, 2009	27.65	27.65	27.43	27.43	742	-0.23(-0.85%)
Apr 09, 2009	27.69	27.75	27.33	27.66	6,037	+1.24(+4.69%)
Apr 08, 2009	26.06	26.69	26.06	26.42	531,957	+0.49(+1.89%)
Apr 07, 2009	25.93	25.93	25.93	25.93	120	-0.78(-2.92%)
Apr 06, 2009	26.47	26.72	26.47	26.72	645	-0.22(-0.83%)
Apr 03, 2009	26.89	26.97	26.58	26.94	153,810	+0.54(+2.05%)
Apr 02, 2009	26.06	26.84	26.06	26.40	2,352	+1.25(+4.96%)
Apr 01, 2009	24.33	25.15	24.33	25.15	36,723	+0.83(+3.42%)
Mar 31, 2009	24.14	24.59	24.11	24.32	7,219	+0.38(+1.60%)
Mar 30, 2009	23.87	23.95	23.77	23.94	2,394	-1.56(-6.13%)
Mar 26, 2009	25.50	25.50	25.50	25.50	120	+1.07(+4.39%)
Mar 25, 2009	24.94	25.02	24.24	24.43	1,645	-0.31(-1.24%)
Mar 24, 2009	24.80	24.90	24.53	24.74	13,992	+0.10(+0.39%)
Mar 23, 2009	24.30	24.64	24.10	24.64	3,282	+0.91(+3.83%)
Mar 20, 2009	24.07	24.07	23.32	23.73	5,204	-0.22(-0.94%)
Mar 19, 2009	24.36	24.36	23.96	23.96	8,780	-0.25(-1.05%)
Mar 18, 2009	23.24	24.42	23.17	24.21	11,017	+1.12(+4.84%)
Mar 17, 2009	23.11	23.15	23.09	23.09	481	-0.03(-0.15%)
Mar 16, 2009	23.34	23.34	23.13	23.13	7,712	+0.60(+2.66%)
Mar 13, 2009	22.73	22.73	22.52	22.53	0	-0.27(-1.16%)
Mar 12, 2009	21.80	22.79	21.80	22.79	3,594	+1.18(+5.46%)
Mar 11, 2009	21.61	21.61	21.61	21.61	0	+0.00(+0.00%)
Mar 10, 2009	21.12	21.79	21.12	21.61	1,151	+1.10(+5.35%)
Mar 09, 2009	20.99	20.99	20.42	20.52	406	-0.26(-1.24%)
Mar 06, 2009	20.79	20.79	20.77	20.77	0	-0.15(-0.71%)
Mar 05, 2009	21.48	21.48	20.92	20.92	6,592	-1.24(-5.59%)
Mar 04, 2009	21.55	22.19	21.55	22.16	2,175	+0.97(+4.59%)

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.