Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.80	30.40	28.40	30.40	249,064	+2.20(+7.80%)
May 28, 2009	28.40	28.80	27.70	28.20	178,607	+0.20(+0.71%)
May 27, 2009	27.80	28.80	27.50	28.00	135,260	+0.00(+0.00%)
May 26, 2009	26.30	28.00	26.00	28.00	181,541	+1.40(+5.26%)
May 22, 2009	26.30	27.30	26.20	26.60	72,699	+0.50(+1.92%)
May 21, 2009	26.40	26.40	25.70	26.10	77,769	-0.70(-2.61%)
May 20, 2009	26.90	26.90	25.80	26.80	271,298	+0.80(+3.08%)
May 19, 2009	27.40	27.40	25.70	26.00	131,942	-1.30(-4.76%)
May 18, 2009	25.30	27.30	25.00	27.30	97,813	+2.40(+9.64%)
May 15, 2009	24.50	25.20	24.40	24.90	122,443	+0.30(+1.22%)
May 14, 2009	24.30	24.80	24.00	24.60	96,931	+0.40(+1.65%)
May 13, 2009	25.50	25.60	24.20	24.20	145,623	-1.80(-6.92%)
May 12, 2009	27.00	27.00	25.60	26.00	104,485	-0.90(-3.35%)
May 11, 2009	27.50	27.50	26.30	26.90	83,233	-0.20(-0.74%)
May 08, 2009	27.70	27.70	26.40	27.10	150,890	+0.20(+0.74%)
May 07, 2009	28.40	29.00	26.00	26.90	226,068	+0.00(+0.00%)
May 06, 2009	26.30	27.20	26.30	26.90	200,519	+0.90(+3.46%)
May 05, 2009	26.00	26.90	25.50	26.00	112,537	-0.80(-2.99%)
May 04, 2009	25.20	26.90	25.00	26.80	145,887	+1.90(+7.63%)
May 01, 2009	24.60	25.90	24.50	24.90	142,870	+0.10(+0.40%)
Apr 30, 2009	24.40	25.20	24.10	24.80	125,672	+0.60(+2.48%)
Apr 29, 2009	24.00	25.30	24.00	24.20	127,285	+0.40(+1.68%)
Apr 28, 2009	23.40	24.50	23.20	23.80	87,986	+0.00(+0.00%)
Apr 27, 2009	25.00	25.00	23.80	23.80	122,104	-1.70(-6.67%)
Apr 24, 2009	25.00	25.60	24.60	25.50	131,574	+1.00(+4.08%)
Apr 23, 2009	24.30	24.60	23.30	24.50	77,348	+0.90(+3.81%)
Apr 22, 2009	24.10	24.50	23.20	23.60	102,400	-0.70(-2.88%)
Apr 21, 2009	22.90	24.60	22.70	24.30	97,437	+1.20(+5.19%)
Apr 20, 2009	25.10	25.10	23.10	23.10	145,418	-2.70(-10.47%)
Apr 17, 2009	25.90	26.60	25.40	25.80	118,898	-0.20(-0.77%)
Apr 16, 2009	25.60	26.00	24.40	26.00	85,514	+0.30(+1.17%)
Apr 15, 2009	24.10	25.70	23.60	25.70	107,002	+1.40(+5.76%)
Apr 14, 2009	25.80	25.80	23.90	24.30	282,422	-1.20(-4.71%)
Apr 13, 2009	25.90	26.00	24.90	25.50	255,255	-0.90(-3.41%)
Apr 09, 2009	27.50	27.50	24.50	26.40	330,405	-1.70(-6.05%)
Apr 08, 2009	27.10	28.60	26.50	28.10	75,215	+1.20(+4.46%)
Apr 07, 2009	27.60	27.80	26.80	26.90	45,089	-1.10(-3.93%)
Apr 06, 2009	28.50	28.90	27.30	28.00	69,262	-0.90(-3.11%)
Apr 03, 2009	28.70	29.20	27.20	28.90	83,286	+0.20(+0.70%)
Apr 02, 2009	27.70	29.20	27.60	28.70	138,579	+1.80(+6.69%)
Apr 01, 2009	25.40	27.00	24.60	26.90	62,761	+1.80(+7.17%)
Mar 31, 2009	25.90	26.60	25.00	25.10	97,720	-0.30(-1.18%)
Mar 30, 2009	26.00	26.40	24.70	25.40	83,152	-4.30(-14.48%)
Mar 26, 2009	28.70	29.70	27.60	29.70	91,975	+1.20(+4.21%)
Mar 25, 2009	29.20	30.00	26.60	28.50	161,495	-0.50(-1.72%)
Mar 24, 2009	29.30	30.00	28.70	29.00	69,320	-0.90(-3.01%)
Mar 23, 2009	29.20	30.40	29.00	29.90	188,087	+3.80(+14.56%)
Mar 20, 2009	29.00	29.60	26.00	26.10	168,712	-4.50(-14.71%)
Mar 19, 2009	28.70	30.80	28.60	30.60	175,619	+2.20(+7.75%)
Mar 18, 2009	28.20	28.50	26.40	28.40	126,534	-0.10(-0.35%)
Mar 17, 2009	26.50	28.50	25.95	28.50	78,464	+1.90(+7.14%)
Mar 16, 2009	25.40	27.50	25.40	26.60	78,949	+1.00(+3.91%)
Mar 13, 2009	27.10	27.20	25.10	25.60	0	-1.20(-4.48%)
Mar 12, 2009	24.40	26.80	24.40	26.80	114,660	+2.30(+9.39%)
Mar 11, 2009	25.50	26.30	24.50	24.50	114,060	-1.00(-3.92%)
Mar 10, 2009	24.50	25.50	24.50	25.50	131,647	+1.70(+7.14%)
Mar 09, 2009	22.50	24.70	22.50	23.80	156,304	+0.90(+3.93%)
Mar 06, 2009	22.70	23.30	21.80	22.90	0	+0.50(+2.23%)
Mar 05, 2009	23.00	23.10	22.00	22.40	67,246	-1.30(-5.49%)
Mar 04, 2009	21.50	23.70	21.50	23.70	114,107	+3.10(+15.05%)

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.