Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.55	26.69	26.34	26.69	983,228	+0.17(+0.65%)
May 28, 2009	26.52	26.61	26.20	26.52	1,277,075	+0.13(+0.50%)
May 27, 2009	26.81	26.91	26.36	26.38	1,143,485	-0.36(-1.36%)
May 26, 2009	26.12	26.79	26.01	26.75	1,481,355	+0.55(+2.10%)
May 22, 2009	26.30	26.43	26.15	26.20	1,186,552	-0.11(-0.43%)
May 21, 2009	26.46	26.48	26.05	26.31	1,690,775	-0.21(-0.80%)
May 20, 2009	27.10	27.15	26.52	26.52	1,520,501	-0.44(-1.62%)
May 19, 2009	26.35	27.27	26.35	26.96	1,672,013	+0.61(+2.31%)
May 18, 2009	26.42	26.59	26.10	26.35	1,756,350	+0.00(+0.00%)
May 15, 2009	26.69	26.83	26.21	26.35	1,998,639	-0.30(-1.12%)
May 14, 2009	26.67	26.85	26.39	26.65	1,229,110	+0.07(+0.25%)
May 13, 2009	26.90	27.02	26.54	26.58	1,415,993	-0.42(-1.55%)
May 12, 2009	26.62	27.09	26.43	27.00	1,655,557	+0.55(+2.06%)
May 11, 2009	26.50	26.64	26.30	26.45	1,456,455	-0.30(-1.11%)
May 08, 2009	26.47	26.88	26.47	26.75	1,130,502	+0.31(+1.17%)
May 07, 2009	26.85	26.86	26.29	26.44	1,768,134	-0.22(-0.81%)
May 06, 2009	27.11	27.25	26.46	26.66	1,330,689	-0.23(-0.86%)
May 05, 2009	26.92	27.23	26.76	26.89	1,368,234	-0.20(-0.75%)
May 04, 2009	25.91	27.09	25.81	27.09	2,349,799	+1.11(+4.28%)
May 01, 2009	25.90	26.09	25.76	25.98	1,367,501	+0.09(+0.33%)
Apr 30, 2009	25.74	26.16	25.69	25.90	1,974,408	+0.32(+1.26%)
Apr 29, 2009	25.07	25.79	25.06	25.57	1,762,941	+0.62(+2.50%)
Apr 28, 2009	24.98	25.19	24.69	24.95	1,594,185	+0.01(+0.03%)
Apr 27, 2009	25.14	25.41	24.90	24.94	1,638,845	-0.22(-0.86%)
Apr 24, 2009	25.45	25.61	24.98	25.16	1,922,784	-0.21(-0.83%)
Apr 23, 2009	25.20	25.58	25.00	25.37	2,096,153	+0.13(+0.52%)
Apr 22, 2009	25.53	25.67	25.19	25.24	2,073,730	-0.36(-1.41%)
Apr 21, 2009	25.34	25.70	25.30	25.60	1,637,912	+0.28(+1.12%)
Apr 20, 2009	25.28	25.44	24.91	25.32	1,748,656	-0.13(-0.52%)
Apr 17, 2009	25.73	25.93	25.24	25.45	1,658,144	-0.24(-0.92%)
Apr 16, 2009	25.57	25.77	25.07	25.68	1,305,294	+0.14(+0.57%)
Apr 15, 2009	24.98	25.59	24.96	25.54	704,635	+0.44(+1.75%)
Apr 14, 2009	25.26	25.38	24.89	25.10	1,141,110	-0.28(-1.09%)
Apr 13, 2009	25.42	25.59	25.28	25.38	805,230	-0.13(-0.52%)
Apr 09, 2009	25.80	26.16	25.32	25.51	1,461,521	+0.06(+0.23%)
Apr 08, 2009	24.82	25.59	24.69	25.45	1,950,982	+0.83(+3.36%)
Apr 07, 2009	24.50	24.80	24.42	24.62	1,019,056	-0.16(-0.64%)
Apr 06, 2009	24.85	25.13	24.55	24.78	1,326,523	-0.19(-0.76%)
Apr 03, 2009	24.76	25.05	24.75	24.97	1,355,344	+0.18(+0.72%)
Apr 02, 2009	24.93	25.17	24.65	24.79	2,624,181	+0.16(+0.64%)
Apr 01, 2009	24.32	25.03	24.21	24.63	2,103,003	+0.14(+0.56%)
Mar 31, 2009	24.05	24.82	24.05	24.50	2,247,025	+0.66(+2.79%)
Mar 30, 2009	23.81	24.08	23.60	23.83	951,475	-0.21(-0.87%)
Mar 26, 2009	23.94	24.13	23.59	24.04	1,515,182	+0.09(+0.38%)
Mar 25, 2009	24.50	24.50	23.56	23.95	1,754,346	-0.26(-1.06%)
Mar 24, 2009	24.68	24.82	24.21	24.21	1,741,279	-0.63(-2.54%)
Mar 23, 2009	24.38	24.84	24.36	24.84	1,549,001	+0.98(+4.10%)
Mar 20, 2009	23.84	24.23	23.64	23.86	2,202,632	+0.01(+0.05%)
Mar 19, 2009	24.25	24.21	23.54	23.84	1,492,291	-0.23(-0.96%)
Mar 18, 2009	24.25	24.38	23.82	24.07	1,702,838	-0.36(-1.48%)
Mar 17, 2009	23.92	24.44	23.92	24.44	1,069,381	+0.48(+2.00%)
Mar 16, 2009	24.05	24.33	23.91	23.96	1,886,677	-0.03(-0.14%)
Mar 13, 2009	23.65	24.04	23.29	23.99	0	+0.58(+2.47%)
Mar 12, 2009	22.62	23.48	22.49	23.41	2,392,751	+0.92(+4.09%)
Mar 11, 2009	22.94	22.94	22.43	22.49	1,595,257	-0.24(-1.04%)
Mar 10, 2009	23.04	23.04	22.56	22.73	4,027,534	-0.06(-0.26%)
Mar 09, 2009	22.83	23.12	22.60	22.79	2,067,873	-0.22(-0.97%)
Mar 06, 2009	22.78	23.07	22.41	23.01	0	+0.30(+1.33%)
Mar 05, 2009	22.99	23.41	22.41	22.71	3,087,054	-0.64(-2.76%)
Mar 04, 2009	23.44	23.68	22.66	23.35	4,019,014	-0.32(-1.36%)

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.