Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.72	29.01	28.44	29.01	245,418	+0.42(+1.46%)
May 28, 2009	28.41	28.68	28.04	28.60	317,201	+0.29(+1.03%)
May 27, 2009	29.03	29.03	28.28	28.30	303,300	-0.68(-2.36%)
May 26, 2009	28.14	29.03	28.14	28.99	237,213	+0.71(+2.53%)
May 22, 2009	28.30	28.51	28.17	28.27	171,796	+0.05(+0.18%)
May 21, 2009	28.29	28.31	27.94	28.22	248,095	-0.32(-1.13%)
May 20, 2009	28.96	29.16	28.50	28.54	268,667	-0.16(-0.56%)
May 19, 2009	28.84	28.94	28.68	28.70	459,893	-0.15(-0.51%)
May 18, 2009	28.25	28.86	28.25	28.85	314,991	+0.86(+3.06%)
May 15, 2009	28.19	28.32	27.84	28.00	330,379	-0.23(-0.83%)
May 14, 2009	28.00	28.42	27.97	28.23	318,150	+0.22(+0.78%)
May 13, 2009	28.33	28.41	27.96	28.01	1,222,640	-0.73(-2.54%)
May 12, 2009	28.66	28.98	28.32	28.74	1,121,430	+0.12(+0.43%)
May 11, 2009	28.92	29.00	28.60	28.62	412,326	-0.57(-1.95%)
May 08, 2009	28.83	29.21	28.66	29.19	367,630	+0.72(+2.54%)
May 07, 2009	29.05	29.09	28.30	28.46	370,394	-0.30(-1.04%)
May 06, 2009	28.60	28.79	28.35	28.76	291,816	+0.37(+1.29%)
May 05, 2009	28.54	28.57	28.21	28.40	370,235	-0.23(-0.79%)
May 04, 2009	28.36	28.62	28.33	28.62	411,440	+0.91(+3.27%)
May 01, 2009	27.75	27.80	27.40	27.72	293,549	+0.07(+0.26%)
Apr 30, 2009	28.03	28.08	27.54	27.64	346,421	-0.08(-0.29%)
Apr 29, 2009	27.50	28.01	27.38	27.73	496,740	+0.52(+1.91%)
Apr 28, 2009	26.97	27.51	26.97	27.21	248,507	-0.10(-0.37%)
Apr 27, 2009	27.07	27.68	27.07	27.31	415,460	-0.16(-0.57%)
Apr 24, 2009	27.40	27.69	27.24	27.46	402,874	+0.26(+0.95%)
Apr 23, 2009	27.07	27.23	26.74	27.21	374,524	+0.20(+0.73%)
Apr 22, 2009	27.03	27.55	26.94	27.01	543,019	-0.18(-0.67%)
Apr 21, 2009	26.50	27.25	26.40	27.19	850,580	+0.49(+1.83%)
Apr 20, 2009	27.24	27.37	26.69	26.70	300,462	-1.00(-3.61%)
Apr 17, 2009	27.55	27.89	27.46	27.70	834,552	+0.23(+0.85%)
Apr 16, 2009	27.29	27.62	26.91	27.47	439,032	+0.43(+1.60%)
Apr 15, 2009	26.68	27.12	26.62	27.04	228,713	+0.20(+0.73%)
Apr 14, 2009	27.11	27.19	26.77	26.84	349,799	-0.48(-1.74%)
Apr 13, 2009	27.23	27.51	27.02	27.32	438,571	-0.10(-0.37%)
Apr 09, 2009	27.16	27.42	26.97	27.42	539,385	+0.98(+3.71%)
Apr 08, 2009	26.24	26.48	26.11	26.44	271,952	+0.27(+1.03%)
Apr 07, 2009	26.45	26.48	26.15	26.17	413,678	-0.64(-2.37%)
Apr 06, 2009	26.92	26.92	26.42	26.80	406,936	-0.20(-0.76%)
Apr 03, 2009	26.95	27.04	26.61	27.01	252,954	+0.14(+0.52%)
Apr 02, 2009	26.72	27.20	26.60	26.87	421,769	+0.76(+2.91%)
Apr 01, 2009	25.61	26.20	25.41	26.11	448,866	+0.34(+1.33%)
Mar 31, 2009	25.82	26.25	25.59	25.77	283,945	+0.23(+0.91%)
Mar 30, 2009	25.88	25.95	25.28	25.53	344,048	-1.12(-4.22%)
Mar 26, 2009	26.39	26.66	26.09	26.66	629,456	+0.51(+1.96%)
Mar 25, 2009	26.23	26.48	25.42	26.15	590,688	+0.32(+1.23%)
Mar 24, 2009	26.11	26.32	25.28	25.83	427,394	-0.47(-1.79%)
Mar 23, 2009	25.52	26.30	25.51	26.30	362,075	+1.63(+6.62%)
Mar 20, 2009	25.19	25.33	24.65	24.67	259,871	-0.47(-1.88%)
Mar 19, 2009	25.76	25.81	25.08	25.14	253,594	-0.33(-1.28%)
Mar 18, 2009	24.85	25.72	24.62	25.46	557,051	+0.52(+2.09%)
Mar 17, 2009	24.41	24.94	24.16	24.94	281,845	+0.54(+2.20%)
Mar 16, 2009	24.60	24.91	24.30	24.41	366,359	+0.04(+0.18%)
Mar 13, 2009	24.41	24.42	23.94	24.36	0	+0.24(+0.99%)
Mar 12, 2009	23.40	24.22	23.11	24.12	464,933	+0.81(+3.49%)
Mar 11, 2009	23.55	23.70	23.15	23.31	374,206	+0.01(+0.06%)
Mar 10, 2009	22.45	23.34	22.45	23.30	288,033	+1.13(+5.11%)
Mar 09, 2009	22.30	22.68	22.16	22.16	405,975	-0.29(-1.29%)
Mar 06, 2009	22.44	22.85	21.97	22.45	0	+0.06(+0.27%)
Mar 05, 2009	22.91	22.96	22.32	22.39	211,991	-0.95(-4.08%)
Mar 04, 2009	23.15	23.69	22.93	23.35	313,078	+0.23(+1.00%)

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.