Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.22	26.53	25.99	26.53	273,753	+0.47(+1.82%)
May 28, 2009	26.18	26.30	25.60	26.06	302,055	+0.02(+0.06%)
May 27, 2009	26.47	26.62	25.99	26.04	172,257	-0.45(-1.70%)
May 26, 2009	25.15	26.50	25.14	26.49	157,524	+1.12(+4.43%)
May 22, 2009	25.70	25.72	25.34	25.37	251,479	-0.13(-0.52%)
May 21, 2009	25.71	25.82	25.22	25.50	202,876	-0.42(-1.64%)
May 20, 2009	26.26	26.66	25.89	25.93	257,711	-0.17(-0.67%)
May 19, 2009	26.22	26.32	25.89	26.10	230,341	-0.07(-0.29%)
May 18, 2009	25.51	26.22	25.48	26.17	137,410	+0.95(+3.76%)
May 15, 2009	25.40	25.53	25.04	25.23	207,414	-0.22(-0.85%)
May 14, 2009	25.04	25.69	24.94	25.44	177,466	+0.46(+1.83%)
May 13, 2009	25.65	25.73	24.99	24.99	283,417	-1.12(-4.30%)
May 12, 2009	26.57	26.71	25.78	26.11	199,662	-0.31(-1.17%)
May 11, 2009	26.24	26.60	26.09	26.42	328,532	-0.33(-1.22%)
May 08, 2009	26.22	26.78	26.00	26.74	249,609	+1.02(+3.98%)
May 07, 2009	26.67	26.67	25.53	25.72	238,720	-0.53(-2.03%)
May 06, 2009	26.47	26.58	25.91	26.25	177,762	+0.10(+0.40%)
May 05, 2009	26.22	26.34	25.90	26.14	96,551	-0.20(-0.75%)
May 04, 2009	25.76	26.37	25.67	26.34	106,495	+0.81(+3.16%)
May 01, 2009	25.57	25.78	25.38	25.53	103,792	+0.06(+0.23%)
Apr 30, 2009	26.17	26.24	25.48	25.48	227,677	-0.27(-1.07%)
Apr 29, 2009	25.17	25.97	25.08	25.75	145,512	+0.87(+3.51%)
Apr 28, 2009	24.29	25.04	24.29	24.88	179,884	+0.23(+0.95%)
Apr 27, 2009	24.60	24.92	24.39	24.64	142,011	-0.25(-1.00%)
Apr 24, 2009	24.75	25.13	24.51	24.89	265,785	+0.43(+1.77%)
Apr 23, 2009	24.79	24.85	24.19	24.46	385,879	-0.25(-1.00%)
Apr 22, 2009	24.33	25.21	24.28	24.71	291,608	+0.02(+0.06%)
Apr 21, 2009	23.70	24.70	23.58	24.69	229,702	+0.94(+3.96%)
Apr 20, 2009	24.56	24.66	23.75	23.75	188,453	-1.34(-5.34%)
Apr 17, 2009	24.85	25.25	24.69	25.09	163,275	+0.28(+1.14%)
Apr 16, 2009	24.50	24.92	24.07	24.81	245,648	+0.66(+2.72%)
Apr 15, 2009	23.61	24.20	23.53	24.15	199,185	+0.47(+2.00%)
Apr 14, 2009	24.04	24.28	23.68	23.68	201,162	-0.68(-2.80%)
Apr 13, 2009	24.14	24.44	23.86	24.36	142,440	+0.10(+0.41%)
Apr 09, 2009	23.70	24.31	23.55	24.26	189,393	+1.18(+5.12%)
Apr 08, 2009	22.76	23.08	22.62	23.08	185,795	+0.50(+2.21%)
Apr 07, 2009	22.96	23.21	22.56	22.58	469,794	-0.75(-3.21%)
Apr 06, 2009	23.52	23.53	22.96	23.33	173,828	-0.39(-1.65%)
Apr 03, 2009	23.52	23.73	23.25	23.72	118,935	+0.24(+1.03%)
Apr 02, 2009	23.10	23.78	22.89	23.48	144,594	+1.02(+4.52%)
Apr 01, 2009	21.68	22.50	21.51	22.46	205,772	+0.56(+2.54%)
Mar 31, 2009	22.01	22.56	21.77	21.91	126,681	+0.17(+0.77%)
Mar 30, 2009	21.69	21.78	21.26	21.74	221,055	-1.49(-6.41%)
Mar 26, 2009	22.70	23.23	22.45	23.23	381,085	+1.03(+4.65%)
Mar 25, 2009	21.92	22.46	21.39	22.20	228,504	+0.51(+2.34%)
Mar 24, 2009	22.38	22.55	21.63	21.69	125,834	-0.84(-3.72%)
Mar 23, 2009	21.83	22.54	21.80	22.53	188,900	+1.54(+7.35%)
Mar 20, 2009	21.73	21.73	20.94	20.99	175,200	-0.53(-2.47%)
Mar 19, 2009	22.11	22.13	21.40	21.52	152,439	-0.16(-0.73%)
Mar 18, 2009	20.94	21.91	20.85	21.67	322,784	+0.67(+3.20%)
Mar 17, 2009	20.03	21.00	20.01	21.00	265,982	+0.98(+4.89%)
Mar 16, 2009	20.66	20.88	20.02	20.02	487,773	-0.47(-2.31%)
Mar 13, 2009	20.43	20.64	20.24	20.50	0	+0.27(+1.35%)
Mar 12, 2009	18.84	20.26	18.56	20.22	229,170	+1.27(+6.70%)
Mar 11, 2009	19.14	19.56	18.75	18.95	243,941	-0.02(-0.09%)
Mar 10, 2009	18.31	19.17	18.16	18.97	133,904	+1.07(+5.98%)
Mar 09, 2009	18.11	18.45	17.81	17.90	312,759	-0.37(-2.00%)
Mar 06, 2009	18.38	18.54	17.87	18.26	0	-0.11(-0.59%)
Mar 05, 2009	18.98	19.44	18.37	18.37	163,685	-0.90(-4.65%)
Mar 04, 2009	19.15	19.55	18.85	19.27	143,170	+0.09(+0.48%)

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.