Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.31	29.53	29.13	29.50	32,466	+0.59(+2.04%)
May 28, 2009	28.50	29.04	28.50	28.91	35,452	+0.70(+2.48%)
May 27, 2009	28.19	28.41	28.02	28.21	25,908	+0.16(+0.57%)
May 26, 2009	27.44	28.11	27.14	28.05	45,057	+0.18(+0.65%)
May 22, 2009	27.69	27.87	27.59	27.87	7,603	+0.28(+1.01%)
May 21, 2009	27.39	27.75	27.19	27.59	15,620	-0.40(-1.42%)
May 20, 2009	27.68	28.10	27.68	27.99	63,570	+0.61(+2.23%)
May 19, 2009	27.42	27.47	27.13	27.38	23,607	+0.05(+0.18%)
May 18, 2009	26.95	27.39	26.91	27.33	11,289	+0.77(+2.90%)
May 15, 2009	27.14	27.14	26.47	26.56	15,338	-0.78(-2.85%)
May 14, 2009	27.01	27.37	26.83	27.34	27,147	+0.26(+0.96%)
May 13, 2009	27.46	27.73	27.00	27.08	26,255	-0.49(-1.78%)
May 12, 2009	27.85	27.85	27.24	27.57	17,505	+0.30(+1.10%)
May 11, 2009	27.29	27.36	27.10	27.27	18,722	-0.22(-0.80%)
May 08, 2009	27.07	27.51	27.04	27.49	47,714	+0.74(+2.77%)
May 07, 2009	27.34	27.34	26.47	26.75	81,810	+0.19(+0.72%)
May 06, 2009	26.25	26.57	26.12	26.56	48,132	+0.89(+3.47%)
May 05, 2009	25.75	25.75	25.54	25.67	45,312	-0.24(-0.93%)
May 04, 2009	25.83	25.91	25.80	25.91	97,063	+0.66(+2.61%)
May 01, 2009	24.73	25.43	24.73	25.25	10,327	+0.87(+3.57%)
Apr 30, 2009	24.21	24.44	24.21	24.38	10,341	+0.03(+0.12%)
Apr 29, 2009	24.41	24.41	24.16	24.35	28,436	+0.52(+2.18%)
Apr 28, 2009	23.79	23.86	23.64	23.83	23,106	-0.13(-0.54%)
Apr 27, 2009	23.50	24.32	23.50	23.96	4,522	-0.62(-2.52%)
Apr 24, 2009	24.55	24.69	24.48	24.58	13,006	+0.48(+1.99%)
Apr 23, 2009	24.10	24.10	23.90	24.10	7,745	+0.15(+0.63%)
Apr 22, 2009	23.84	24.03	23.79	23.95	7,526	-0.04(-0.17%)
Apr 21, 2009	23.29	24.04	23.29	23.99	13,943	+0.15(+0.63%)
Apr 20, 2009	24.24	24.32	23.83	23.84	44,321	-1.36(-5.40%)
Apr 17, 2009	25.38	25.38	25.17	25.20	15,434	+0.03(+0.12%)
Apr 16, 2009	25.09	25.32	25.00	25.17	33,028	-0.11(-0.44%)
Apr 15, 2009	25.10	25.31	24.93	25.28	22,040	+0.11(+0.44%)
Apr 14, 2009	25.27	25.61	25.11	25.17	23,509	-0.06(-0.24%)
Apr 13, 2009	24.97	25.68	24.81	25.23	20,612	-0.41(-1.60%)
Apr 09, 2009	25.73	25.84	25.36	25.64	13,213	+0.56(+2.23%)
Apr 08, 2009	24.56	25.43	24.55	25.08	11,051	+0.25(+1.01%)
Apr 07, 2009	24.93	25.14	24.79	24.83	7,146	-0.55(-2.17%)
Apr 06, 2009	25.52	25.52	25.15	25.38	15,026	-0.55(-2.12%)
Apr 03, 2009	25.61	25.94	25.45	25.93	20,219	+0.19(+0.75%)
Apr 02, 2009	25.54	25.77	25.36	25.74	66,333	+1.43(+5.87%)
Apr 01, 2009	24.00	24.31	23.90	24.31	14,816	-0.21(-0.86%)
Mar 31, 2009	24.34	24.76	23.94	24.52	42,845	+0.37(+1.53%)
Mar 30, 2009	24.78	24.78	24.03	24.15	96,881	-1.99(-7.61%)
Mar 26, 2009	26.39	26.39	25.90	26.14	18,367	+0.22(+0.85%)
Mar 25, 2009	25.84	26.19	25.70	25.92	29,181	-0.37(-1.41%)
Mar 24, 2009	26.07	26.38	25.98	26.29	42,273	-0.20(-0.76%)
Mar 23, 2009	25.85	26.49	25.85	26.49	89,833	+0.72(+2.79%)
Mar 20, 2009	25.46	25.83	25.46	25.77	16,650	+0.24(+0.94%)
Mar 19, 2009	25.49	25.73	25.30	25.53	39,303	+0.88(+3.57%)
Mar 18, 2009	24.44	24.65	23.80	24.65	21,540	+0.15(+0.61%)
Mar 17, 2009	24.08	24.69	24.01	24.50	14,117	+0.60(+2.51%)
Mar 16, 2009	23.26	24.05	22.96	23.90	25,003	+0.40(+1.70%)
Mar 13, 2009	24.00	24.10	23.38	23.50	0	-0.26(-1.09%)
Mar 12, 2009	22.64	23.82	22.60	23.76	76,243	+1.16(+5.13%)
Mar 11, 2009	23.08	23.33	22.34	22.60	31,243	-0.74(-3.17%)
Mar 10, 2009	24.06	24.07	23.30	23.34	34,287	-0.11(-0.47%)
Mar 09, 2009	23.30	24.21	23.30	23.45	49,031	-0.03(-0.11%)
Mar 06, 2009	23.30	23.54	22.99	23.48	0	+0.55(+2.38%)
Mar 05, 2009	23.44	23.44	22.81	22.93	16,935	-0.61(-2.59%)
Mar 04, 2009	23.25	23.72	23.16	23.54	69,842	+1.59(+7.24%)

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.