Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.12	27.12	26.80	27.05	5,484	-0.35(-1.28%)
May 28, 2009	26.96	27.40	26.96	27.40	433	-0.10(-0.36%)
May 27, 2009	27.88	28.05	27.50	27.50	1,744	-0.95(-3.34%)
May 26, 2009	27.62	28.48	27.62	28.45	2,406	+0.20(+0.71%)
May 22, 2009	28.14	28.25	27.90	28.25	4,619	+0.17(+0.61%)
May 21, 2009	28.10	28.20	28.08	28.08	1,370	-0.02(-0.07%)
May 20, 2009	28.41	28.80	28.10	28.10	6,404	-0.18(-0.64%)
May 19, 2009	28.25	28.56	28.14	28.28	2,856	+0.33(+1.18%)
May 18, 2009	27.85	28.04	27.85	27.95	2,303	+0.65(+2.38%)
May 15, 2009	27.64	27.66	27.30	27.30	1,547	-0.45(-1.62%)
May 14, 2009	27.63	27.75	27.63	27.75	253	+0.15(+0.54%)
May 13, 2009	27.85	27.85	27.56	27.60	3,196	-0.10(-0.36%)
May 12, 2009	27.73	27.98	27.58	27.70	8,004	+0.65(+2.40%)
May 11, 2009	27.05	27.30	26.90	27.05	14,173	-0.45(-1.64%)
May 08, 2009	27.04	27.60	27.04	27.50	6,544	+0.90(+3.38%)
May 07, 2009	27.16	27.16	26.40	26.60	52,846	+0.25(+0.95%)
May 06, 2009	26.79	26.83	26.30	26.35	6,630	+0.86(+3.38%)
May 05, 2009	25.84	25.84	25.48	25.49	47,769	+0.09(+0.35%)
May 04, 2009	25.70	25.70	25.40	25.40	4,396	+0.57(+2.30%)
May 01, 2009	24.35	24.90	24.35	24.83	1,053	+0.31(+1.26%)
Apr 30, 2009	24.53	24.81	24.43	24.52	126,872	+0.59(+2.47%)
Apr 29, 2009	24.20	24.25	22.80	23.93	62,280	+0.23(+0.97%)
Apr 28, 2009	23.65	23.71	23.52	23.70	54,920	-0.10(-0.42%)
Apr 27, 2009	23.68	23.80	23.35	23.80	30,269	-0.20(-0.83%)
Apr 24, 2009	24.35	24.35	23.90	24.00	63,035	+0.85(+3.67%)
Apr 23, 2009	23.08	23.28	23.00	23.15	43,870	+0.15(+0.65%)
Apr 22, 2009	23.01	23.23	22.95	23.00	95,806	-0.50(-2.13%)
Apr 21, 2009	23.30	23.55	23.07	23.50	134,772	+1.00(+4.44%)
Apr 20, 2009	23.04	23.04	22.50	22.50	33,800	-0.96(-4.09%)
Apr 17, 2009	23.69	23.70	23.28	23.46	77,402	-0.74(-3.06%)
Apr 16, 2009	24.65	24.65	23.77	24.20	22,621	-0.55(-2.22%)
Apr 15, 2009	24.55	24.75	24.45	24.75	21,838	+0.84(+3.51%)
Apr 14, 2009	24.38	24.38	23.91	23.91	96,938	-0.79(-3.20%)
Apr 13, 2009	24.36	24.70	24.36	24.70	9,378	+0.65(+2.70%)
Apr 09, 2009	24.45	24.50	24.05	24.05	3,497	-2.42(-9.14%)
Apr 08, 2009	26.50	26.70	26.37	26.47	39,819	+0.10(+0.38%)
Apr 07, 2009	26.30	26.89	26.30	26.37	3,844	-0.21(-0.79%)
Apr 06, 2009	26.66	26.66	26.24	26.58	2,310	-0.32(-1.19%)
Apr 03, 2009	26.47	26.90	26.47	26.90	4,429	+0.45(+1.70%)
Apr 02, 2009	26.25	26.99	26.25	26.45	12,412	+1.05(+4.13%)
Apr 01, 2009	25.42	25.65	25.20	25.40	2,864	+0.40(+1.60%)
Mar 31, 2009	24.71	25.05	24.71	25.00	9,277	+0.97(+4.04%)
Mar 30, 2009	24.08	24.26	24.01	24.03	4,228	-1.51(-5.91%)
Mar 26, 2009	25.06	25.55	25.04	25.54	9,841	+0.33(+1.31%)
Mar 25, 2009	24.86	25.63	24.86	25.21	22,638	+0.41(+1.65%)
Mar 24, 2009	24.91	25.00	24.54	24.80	9,705	-0.40(-1.59%)
Mar 23, 2009	24.43	25.20	24.36	25.20	6,422	+1.05(+4.35%)
Mar 20, 2009	24.55	24.55	24.10	24.15	9,659	-0.40(-1.63%)
Mar 19, 2009	24.84	24.84	24.47	24.55	8,299	-0.10(-0.41%)
Mar 18, 2009	23.94	24.90	23.80	24.65	41,432	+0.65(+2.71%)
Mar 17, 2009	23.73	24.00	23.57	24.00	9,692	+0.55(+2.35%)
Mar 16, 2009	23.05	23.86	22.91	23.45	26,136	+0.48(+2.09%)
Mar 13, 2009	22.96	23.10	22.80	22.97	4,541	-0.12(-0.52%)
Mar 12, 2009	22.75	23.17	22.70	23.09	6,335	+0.49(+2.17%)
Mar 11, 2009	22.34	22.69	22.26	22.60	128,720	+0.80(+3.67%)
Mar 10, 2009	21.40	22.25	21.28	21.80	120,683	+0.60(+2.83%)
Mar 09, 2009	21.41	21.59	21.18	21.20	7,285	-0.51(-2.35%)
Mar 06, 2009	22.29	22.29	21.50	21.71	4,938	-0.24(-1.09%)
Mar 05, 2009	21.67	22.22	21.67	21.95	7,867	-0.15(-0.68%)
Mar 04, 2009	21.82	22.17	21.57	22.10	13,114	+0.40(+1.84%)

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.