Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.46	26.62	26.24	26.62	119,112	+0.51(+1.96%)
May 28, 2009	25.94	26.21	25.70	26.11	235,108	+0.34(+1.32%)
May 27, 2009	26.21	26.35	25.77	25.77	746,195	-0.44(-1.67%)
May 26, 2009	25.42	26.32	25.37	26.21	740,324	+0.56(+2.18%)
May 22, 2009	25.75	25.82	25.54	25.65	96,707	+0.08(+0.29%)
May 21, 2009	25.60	25.66	25.36	25.57	206,075	-0.34(-1.31%)
May 20, 2009	26.10	26.41	25.88	25.91	265,284	+0.08(+0.29%)
May 19, 2009	25.75	26.06	25.66	25.84	146,389	+0.11(+0.41%)
May 18, 2009	25.13	25.73	24.79	25.73	479,712	+0.86(+3.46%)
May 15, 2009	25.17	25.26	24.78	24.87	356,164	-0.18(-0.72%)
May 14, 2009	24.77	25.21	24.74	25.05	51,217	+0.24(+0.97%)
May 13, 2009	25.21	25.21	24.80	24.81	110,346	-0.81(-3.18%)
May 12, 2009	25.62	25.76	25.33	25.63	426,631	+0.13(+0.50%)
May 11, 2009	25.68	25.69	25.43	25.50	96,763	-0.62(-2.37%)
May 08, 2009	25.76	26.22	25.54	26.12	485,118	+0.82(+3.25%)
May 07, 2009	25.82	25.94	25.11	25.29	331,324	-0.40(-1.56%)
May 06, 2009	25.60	25.76	25.23	25.69	341,719	+0.54(+2.13%)
May 05, 2009	25.18	25.33	25.02	25.16	607,117	-0.19(-0.74%)
May 04, 2009	24.52	25.37	24.52	25.35	241,542	+1.12(+4.61%)
May 01, 2009	24.08	24.39	23.98	24.23	69,200	+0.14(+0.56%)
Apr 30, 2009	24.31	24.45	23.93	24.10	550,175	+0.19(+0.79%)
Apr 29, 2009	23.69	24.20	23.63	23.91	95,087	+0.54(+2.32%)
Apr 28, 2009	23.08	23.57	23.05	23.36	184,570	-0.06(-0.26%)
Apr 27, 2009	23.50	23.73	23.34	23.42	194,011	-0.42(-1.77%)
Apr 24, 2009	23.69	23.92	23.58	23.85	459,030	+0.48(+2.03%)
Apr 23, 2009	23.24	23.43	22.99	23.37	269,574	+0.43(+1.87%)
Apr 22, 2009	22.80	23.40	22.80	22.94	431,797	-0.17(-0.72%)
Apr 21, 2009	22.55	23.14	22.53	23.11	85,475	+0.45(+2.00%)
Apr 20, 2009	23.09	23.15	22.64	22.66	123,767	-0.97(-4.09%)
Apr 17, 2009	23.69	23.85	23.53	23.62	297,258	-0.06(-0.26%)
Apr 16, 2009	23.52	23.73	23.25	23.68	76,834	+0.33(+1.42%)
Apr 15, 2009	22.95	23.36	22.95	23.35	134,822	+0.13(+0.55%)
Apr 14, 2009	23.38	23.50	23.12	23.22	252,283	-0.32(-1.35%)
Apr 13, 2009	23.48	23.55	23.04	23.54	46,941	+0.35(+1.50%)
Apr 09, 2009	23.06	23.19	22.96	23.19	72,992	+0.77(+3.43%)
Apr 08, 2009	22.40	22.60	22.29	22.42	56,789	+0.23(+1.02%)
Apr 07, 2009	22.41	22.43	21.83	22.20	158,632	-0.51(-2.26%)
Apr 06, 2009	22.64	22.74	22.40	22.71	581,038	-0.23(-1.02%)
Apr 03, 2009	22.72	22.96	22.60	22.94	278,409	+0.20(+0.86%)
Apr 02, 2009	21.64	23.11	21.64	22.75	74,693	+0.87(+4.00%)
Apr 01, 2009	21.25	21.95	21.14	21.87	2,088,748	+0.51(+2.37%)
Mar 31, 2009	21.29	21.66	21.15	21.37	432,288	+0.40(+1.91%)
Mar 30, 2009	21.49	21.49	20.78	20.97	76,145	-1.51(-6.71%)
Mar 26, 2009	22.21	22.50	22.05	22.47	148,019	+0.48(+2.19%)
Mar 25, 2009	21.83	22.28	21.51	21.99	113,850	+0.28(+1.29%)
Mar 24, 2009	21.74	22.14	21.67	21.71	125,240	-0.61(-2.71%)
Mar 23, 2009	21.77	22.32	20.61	22.32	198,595	+1.58(+7.64%)
Mar 20, 2009	21.12	21.18	20.71	20.73	233,127	-0.34(-1.61%)
Mar 19, 2009	21.67	21.67	21.06	21.07	99,066	-0.13(-0.60%)
Mar 18, 2009	21.65	21.65	19.86	21.20	115,526	+0.44(+2.14%)
Mar 17, 2009	20.16	20.75	20.07	20.75	159,548	+0.61(+3.03%)
Mar 16, 2009	20.48	20.66	20.14	20.14	79,257	+0.11(+0.53%)
Mar 13, 2009	20.06	20.12	19.77	20.04	100,001	+0.11(+0.57%)
Mar 12, 2009	19.25	19.98	19.04	19.93	76,938	+0.66(+3.40%)
Mar 11, 2009	19.47	19.56	18.98	19.27	567,962	+0.08(+0.43%)
Mar 10, 2009	18.64	19.19	18.59	19.19	114,805	+1.14(+6.31%)
Mar 09, 2009	17.90	18.42	17.85	18.05	246,887	-0.28(-1.52%)
Mar 06, 2009	18.63	18.75	17.93	18.33	233,298	-0.04(-0.21%)
Mar 05, 2009	18.61	18.76	18.19	18.36	431,403	-0.77(-4.02%)
Mar 04, 2009	18.82	19.32	18.73	19.13	201,125	+0.66(+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.