Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.89	23.92	23.40	23.90	192,671	+0.02(+0.08%)
May 28, 2009	24.11	24.29	23.20	23.88	201,870	+0.06(+0.25%)
May 27, 2009	24.29	24.53	23.73	23.82	236,278	-0.58(-2.38%)
May 26, 2009	23.76	24.75	23.76	24.40	258,718	+0.44(+1.84%)
May 22, 2009	24.60	24.73	23.91	23.96	86,338	-0.53(-2.16%)
May 21, 2009	24.66	24.77	23.92	24.49	139,018	-0.46(-1.84%)
May 20, 2009	25.36	25.70	24.84	24.95	207,300	-0.26(-1.03%)
May 19, 2009	25.75	25.97	25.17	25.21	172,116	-0.58(-2.25%)
May 18, 2009	25.33	25.86	25.08	25.79	131,889	+0.75(+3.00%)
May 15, 2009	25.25	25.90	24.77	25.04	140,646	-0.31(-1.22%)
May 14, 2009	25.19	25.88	25.08	25.35	125,524	+0.38(+1.52%)
May 13, 2009	25.91	26.25	24.86	24.97	228,446	-1.73(-6.48%)
May 12, 2009	27.45	27.45	26.44	26.70	100,112	-0.62(-2.27%)
May 11, 2009	27.83	27.92	27.14	27.32	105,086	-1.24(-4.34%)
May 08, 2009	27.13	28.57	27.13	28.56	219,835	+1.88(+7.05%)
May 07, 2009	27.48	27.48	26.18	26.68	238,211	-0.36(-1.33%)
May 06, 2009	27.15	27.32	26.38	27.04	183,739	+0.18(+0.67%)
May 05, 2009	26.86	27.13	26.41	26.86	246,436	-0.29(-1.07%)
May 04, 2009	26.89	27.26	26.51	27.15	213,798	+0.64(+2.41%)
May 01, 2009	26.82	26.84	26.24	26.51	165,445	-0.27(-1.01%)
Apr 30, 2009	26.55	27.48	26.22	26.78	229,870	+0.43(+1.63%)
Apr 29, 2009	25.61	26.85	25.61	26.35	185,395	+0.93(+3.66%)
Apr 28, 2009	25.06	25.96	24.60	25.42	136,174	+0.13(+0.51%)
Apr 27, 2009	25.74	26.12	24.83	25.29	169,998	-0.97(-3.69%)
Apr 24, 2009	25.28	26.54	24.72	26.26	233,555	+1.33(+5.33%)
Apr 23, 2009	25.26	25.26	24.31	24.93	201,091	-0.24(-0.95%)
Apr 22, 2009	24.44	26.00	24.43	25.17	125,219	+0.18(+0.72%)
Apr 21, 2009	23.95	25.09	23.50	24.99	151,939	+0.99(+4.12%)
Apr 20, 2009	24.73	24.76	23.83	24.00	217,556	-1.46(-5.73%)
Apr 17, 2009	24.67	25.63	24.41	25.46	215,367	+0.84(+3.41%)
Apr 16, 2009	24.24	24.68	23.77	24.62	272,911	+0.59(+2.46%)
Apr 15, 2009	23.54	24.18	23.01	24.03	314,423	+0.22(+0.92%)
Apr 14, 2009	23.05	24.07	22.51	23.81	340,601	+0.01(+0.04%)
Apr 13, 2009	22.68	24.00	22.68	23.80	258,166	+0.70(+3.03%)
Apr 09, 2009	23.38	23.62	21.50	23.10	603,258	-2.34(-9.20%)
Apr 08, 2009	24.91	25.72	24.64	25.44	130,789	+0.68(+2.75%)
Apr 07, 2009	25.14	25.62	24.56	24.76	132,103	-0.81(-3.17%)
Apr 06, 2009	24.89	25.69	24.60	25.57	156,301	+0.31(+1.23%)
Apr 03, 2009	25.07	25.34	24.58	25.26	97,084	+0.20(+0.80%)
Apr 02, 2009	23.97	25.66	23.97	25.06	178,189	+1.68(+7.19%)
Apr 01, 2009	22.29	23.42	22.04	23.38	152,541	+0.51(+2.23%)
Mar 31, 2009	23.10	23.54	22.51	22.87	148,064	+0.26(+1.15%)
Mar 30, 2009	22.75	22.75	22.32	22.61	159,155	-1.30(-5.44%)
Mar 26, 2009	22.77	23.95	22.58	23.91	225,963	+1.47(+6.55%)
Mar 25, 2009	22.69	23.45	21.61	22.44	174,943	+0.05(+0.22%)
Mar 24, 2009	22.26	23.10	22.08	22.39	199,537	-0.34(-1.50%)
Mar 23, 2009	21.92	23.26	21.83	22.73	168,937	+1.62(+7.67%)
Mar 20, 2009	21.83	22.22	21.02	21.11	295,388	-0.42(-1.95%)
Mar 19, 2009	22.18	22.18	21.51	21.53	177,010	-0.23(-1.06%)
Mar 18, 2009	21.02	22.10	20.68	21.76	199,174	+0.67(+3.18%)
Mar 17, 2009	20.30	21.09	20.00	21.09	182,903	+0.82(+4.05%)
Mar 16, 2009	20.47	21.00	20.15	20.27	207,561	+0.09(+0.45%)
Mar 13, 2009	19.10	20.35	18.99	20.18	0	+1.23(+6.49%)
Mar 12, 2009	18.42	19.04	17.90	18.95	353,444	+0.48(+2.60%)
Mar 11, 2009	19.40	19.40	18.31	18.47	285,524	-0.72(-3.75%)
Mar 10, 2009	18.66	19.34	18.59	19.19	249,915	+1.02(+5.61%)
Mar 09, 2009	18.21	18.66	18.02	18.17	270,794	-0.34(-1.84%)
Mar 06, 2009	18.92	19.23	18.05	18.51	0	-0.33(-1.73%)
Mar 05, 2009	19.95	19.95	18.84	18.84	108,559	-1.66(-8.12%)
Mar 04, 2009	20.59	20.79	20.06	20.50	216,385	-0.92(-4.30%)

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.