Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.61	25.77	25.40	25.77	123,062	+0.50(+1.96%)
May 28, 2009	25.11	25.37	24.88	25.27	242,905	+0.33(+1.32%)
May 27, 2009	25.37	25.51	24.94	24.94	770,940	-0.42(-1.67%)
May 26, 2009	24.60	25.48	24.56	25.37	764,874	+0.54(+2.18%)
May 22, 2009	24.93	24.99	24.72	24.83	99,914	+0.07(+0.29%)
May 21, 2009	24.77	24.83	24.54	24.75	212,909	-0.33(-1.31%)
May 20, 2009	25.26	25.56	25.05	25.08	274,081	+0.07(+0.29%)
May 19, 2009	24.93	25.22	24.84	25.01	151,244	+0.10(+0.41%)
May 18, 2009	24.32	24.91	23.99	24.91	495,620	+0.83(+3.46%)
May 15, 2009	24.37	24.45	23.99	24.07	367,975	-0.18(-0.72%)
May 14, 2009	23.97	24.40	23.94	24.25	52,916	+0.23(+0.97%)
May 13, 2009	24.40	24.40	24.00	24.02	114,005	-0.79(-3.18%)
May 12, 2009	24.80	24.94	24.52	24.80	440,779	+0.12(+0.50%)
May 11, 2009	24.86	24.87	24.61	24.68	99,972	-0.60(-2.37%)
May 08, 2009	24.94	25.38	24.72	25.28	501,205	+0.80(+3.25%)
May 07, 2009	24.99	25.11	24.31	24.48	342,311	-0.39(-1.56%)
May 06, 2009	24.77	24.94	24.42	24.87	353,051	+0.52(+2.13%)
May 05, 2009	24.37	24.52	24.22	24.35	627,249	-0.18(-0.74%)
May 04, 2009	23.73	24.56	23.73	24.53	249,551	+1.08(+4.61%)
May 01, 2009	23.31	23.61	23.21	23.45	71,495	+0.13(+0.56%)
Apr 30, 2009	23.53	23.67	23.16	23.32	568,419	+0.18(+0.79%)
Apr 29, 2009	22.93	23.42	22.87	23.14	98,240	+0.53(+2.32%)
Apr 28, 2009	22.34	22.81	22.31	22.61	190,691	-0.06(-0.26%)
Apr 27, 2009	22.75	22.97	22.59	22.67	200,445	-0.41(-1.77%)
Apr 24, 2009	22.93	23.15	22.82	23.08	474,251	+0.46(+2.03%)
Apr 23, 2009	22.50	22.68	22.26	22.62	278,513	+0.42(+1.87%)
Apr 22, 2009	22.07	22.65	22.07	22.21	446,116	-0.16(-0.72%)
Apr 21, 2009	21.83	22.40	21.80	22.37	88,309	+0.44(+2.00%)
Apr 20, 2009	22.34	22.40	21.91	21.93	127,871	-0.93(-4.09%)
Apr 17, 2009	22.93	23.08	22.77	22.86	307,116	-0.06(-0.25%)
Apr 16, 2009	22.77	22.97	22.50	22.92	79,381	+0.32(+1.42%)
Apr 15, 2009	22.21	22.61	22.21	22.60	139,293	+0.12(+0.55%)
Apr 14, 2009	22.63	22.75	22.37	22.48	260,649	-0.31(-1.35%)
Apr 13, 2009	22.72	22.80	22.30	22.78	48,498	+0.34(+1.50%)
Apr 09, 2009	22.32	22.45	22.22	22.45	75,413	+0.74(+3.43%)
Apr 08, 2009	21.68	21.88	21.57	21.70	58,672	+0.22(+1.02%)
Apr 07, 2009	21.69	21.71	21.13	21.48	163,892	-0.50(-2.26%)
Apr 06, 2009	21.91	22.01	21.68	21.98	600,306	-0.23(-1.02%)
Apr 03, 2009	21.99	22.22	21.88	22.21	287,641	+0.19(+0.86%)
Apr 02, 2009	20.94	22.37	20.94	22.02	77,170	+0.85(+4.00%)
Apr 01, 2009	20.57	21.25	20.46	21.17	2,158,013	+0.49(+2.37%)
Mar 31, 2009	20.61	20.96	20.48	20.68	446,623	+0.39(+1.91%)
Mar 30, 2009	20.80	20.80	20.11	20.29	78,670	-1.46(-6.71%)
Mar 26, 2009	21.50	21.78	21.34	21.75	152,928	+0.47(+2.19%)
Mar 25, 2009	21.13	21.56	20.82	21.29	117,626	+0.27(+1.29%)
Mar 24, 2009	21.04	21.43	20.98	21.01	129,393	-0.59(-2.71%)
Mar 23, 2009	21.07	21.60	19.95	21.60	205,181	+1.53(+7.64%)
Mar 20, 2009	20.44	20.50	20.04	20.07	240,858	-0.33(-1.61%)
Mar 19, 2009	20.97	20.97	20.38	20.40	102,351	-0.12(-0.60%)
Mar 18, 2009	20.96	20.96	19.22	20.52	119,357	+0.43(+2.14%)
Mar 17, 2009	19.51	20.09	19.42	20.09	164,839	+0.59(+3.03%)
Mar 16, 2009	19.82	20.00	19.50	19.50	81,886	+0.10(+0.53%)
Mar 13, 2009	19.42	19.48	19.14	19.40	103,317	+0.11(+0.57%)
Mar 12, 2009	18.63	19.34	18.42	19.29	79,490	+0.64(+3.41%)
Mar 11, 2009	18.85	18.94	18.37	18.65	586,797	+0.08(+0.43%)
Mar 10, 2009	18.04	18.58	17.99	18.57	118,612	+1.10(+6.31%)
Mar 09, 2009	17.33	17.83	17.28	17.47	255,074	-0.27(-1.52%)
Mar 06, 2009	18.03	18.15	17.35	17.74	241,035	-0.04(-0.21%)
Mar 05, 2009	18.02	18.16	17.61	17.77	445,709	-0.74(-4.02%)
Mar 04, 2009	18.22	18.70	18.13	18.52	207,795	+0.64(+3.59%)

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.