Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.16	23.16	23.01	23.02	44,177	-0.53(-2.25%)
May 28, 2009	23.59	23.60	23.40	23.55	27,210	-0.26(-1.09%)
May 27, 2009	23.71	23.87	23.57	23.81	62,710	+0.06(+0.25%)
May 26, 2009	23.93	23.97	23.73	23.75	14,941	+0.11(+0.47%)
May 22, 2009	23.57	23.70	23.55	23.64	38,781	-0.05(-0.23%)
May 21, 2009	24.16	24.23	23.69	23.69	40,344	-0.48(-1.97%)
May 20, 2009	24.39	24.39	24.15	24.17	34,968	-0.36(-1.47%)
May 19, 2009	24.64	24.64	24.43	24.53	13,149	-0.17(-0.69%)
May 18, 2009	24.34	24.74	24.34	24.70	260,691	+0.36(+1.48%)
May 15, 2009	24.44	24.45	24.32	24.34	8,855	-0.16(-0.65%)
May 14, 2009	24.50	24.54	24.44	24.50	13,210	+0.04(+0.16%)
May 13, 2009	24.68	24.68	24.40	24.46	2,550	-0.09(-0.37%)
May 12, 2009	24.68	24.77	24.55	24.55	11,583	-0.27(-1.08%)
May 11, 2009	24.85	24.89	24.80	24.82	4,244	+0.08(+0.32%)
May 08, 2009	24.88	25.03	24.73	24.74	12,801	-0.17(-0.68%)
May 07, 2009	24.74	24.92	24.67	24.91	28,900	-0.02(-0.08%)
May 06, 2009	26.23	26.85	24.90	24.93	18,974	-0.32(-1.28%)
May 05, 2009	24.90	25.37	24.89	25.25	44,645	+0.04(+0.17%)
May 04, 2009	25.17	25.23	25.17	25.21	23,870	-0.45(-1.75%)
May 01, 2009	25.73	25.73	25.50	25.66	28,625	+0.09(+0.35%)
Apr 30, 2009	25.71	25.71	25.43	25.57	12,692	+0.30(+1.19%)
Apr 29, 2009	25.31	25.44	25.23	25.27	27,060	-0.14(-0.55%)
Apr 28, 2009	25.60	25.61	25.41	25.41	27,220	+0.30(+1.19%)
Apr 27, 2009	25.06	25.11	24.88	25.11	9,495	+0.35(+1.41%)
Apr 24, 2009	25.00	25.08	24.76	24.76	6,415	-0.42(-1.67%)
Apr 23, 2009	25.47	25.47	25.04	25.18	57,675	-0.39(-1.53%)
Apr 22, 2009	25.66	25.66	25.50	25.57	11,916	-0.15(-0.58%)
Apr 21, 2009	25.44	25.80	25.41	25.72	38,849	+0.09(+0.34%)
Apr 20, 2009	25.93	25.93	25.54	25.63	23,615	-0.52(-1.97%)
Apr 17, 2009	26.00	26.21	26.00	26.15	15,332	+0.21(+0.81%)
Apr 16, 2009	25.51	25.97	25.51	25.94	72,940	+0.45(+1.77%)
Apr 15, 2009	25.53	25.53	25.37	25.49	10,744	-0.02(-0.08%)
Apr 14, 2009	25.40	25.57	25.40	25.51	20,048	+0.09(+0.35%)
Apr 13, 2009	25.38	25.47	25.30	25.42	10,726	-0.40(-1.55%)
Apr 09, 2009	25.85	25.85	25.70	25.82	9,981	+0.08(+0.30%)
Apr 08, 2009	25.56	25.75	25.52	25.74	5,365	+0.04(+0.17%)
Apr 07, 2009	25.83	25.83	25.67	25.70	39,670	-0.40(-1.53%)
Apr 06, 2009	25.80	26.15	25.80	26.10	82,605	+0.67(+2.63%)
Apr 03, 2009	25.19	25.46	25.00	25.43	162,436	+0.27(+1.07%)
Apr 02, 2009	25.12	25.26	24.98	25.16	32,441	+0.60(+2.44%)
Apr 01, 2009	24.46	24.64	24.46	24.56	4,753	-0.18(-0.73%)
Mar 31, 2009	24.68	24.78	24.63	24.74	15,819	-0.07(-0.28%)
Mar 30, 2009	24.83	24.83	24.44	24.81	20,922	+0.54(+2.22%)
Mar 26, 2009	24.09	24.27	24.09	24.27	7,380	-0.03(-0.12%)
Mar 25, 2009	24.60	24.62	24.15	24.30	56,409	-0.25(-1.02%)
Mar 24, 2009	24.57	24.72	24.52	24.55	27,236	+0.27(+1.11%)
Mar 23, 2009	23.88	24.28	23.81	24.28	58,270	+0.41(+1.72%)
Mar 20, 2009	23.87	23.95	23.71	23.87	38,516	+0.18(+0.76%)
Mar 19, 2009	23.90	23.94	23.64	23.69	93,011	-0.29(-1.21%)
Mar 18, 2009	25.15	25.60	23.91	23.98	340,338	-0.84(-3.38%)
Mar 17, 2009	24.79	24.83	24.74	24.82	58,403	+0.22(+0.89%)
Mar 16, 2009	24.69	24.77	24.54	24.60	13,212	+0.15(+0.61%)
Mar 13, 2009	24.30	24.60	24.30	24.45	0	-0.09(-0.37%)
Mar 12, 2009	24.70	24.72	24.44	24.54	35,625	-0.50(-2.00%)
Mar 11, 2009	25.25	25.33	24.86	25.04	46,243	-0.26(-1.03%)
Mar 10, 2009	25.20	25.40	24.95	25.30	49,931	+0.62(+2.51%)
Mar 09, 2009	24.26	24.85	24.25	24.68	72,995	+0.51(+2.11%)
Mar 06, 2009	24.27	24.37	24.07	24.17	0	-0.23(-0.94%)
Mar 05, 2009	24.74	24.84	24.40	24.40	20,894	-0.66(-2.62%)
Mar 04, 2009	24.70	25.10	24.70	25.06	28,064	+0.49(+1.98%)

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.