Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.49	26.80	26.26	26.80	270,975	+0.48(+1.82%)
May 28, 2009	26.45	26.57	25.86	26.33	298,991	+0.02(+0.06%)
May 27, 2009	26.74	26.89	26.26	26.31	170,509	-0.45(-1.70%)
May 26, 2009	25.41	26.77	25.40	26.76	155,925	+1.13(+4.43%)
May 22, 2009	25.96	25.98	25.60	25.63	248,927	-0.13(-0.52%)
May 21, 2009	25.97	26.08	25.48	25.76	200,817	-0.43(-1.64%)
May 20, 2009	26.53	26.93	26.16	26.19	255,096	-0.18(-0.67%)
May 19, 2009	26.49	26.59	26.16	26.37	228,003	-0.08(-0.29%)
May 18, 2009	25.77	26.49	25.74	26.44	136,015	+0.96(+3.76%)
May 15, 2009	25.66	25.80	25.29	25.48	205,310	-0.22(-0.85%)
May 14, 2009	25.30	25.96	25.19	25.70	175,665	+0.46(+1.83%)
May 13, 2009	25.91	25.99	25.24	25.24	280,542	-1.13(-4.30%)
May 12, 2009	26.84	26.98	26.05	26.38	197,636	-0.31(-1.17%)
May 11, 2009	26.51	26.87	26.36	26.69	325,199	-0.33(-1.22%)
May 08, 2009	26.49	27.06	26.27	27.02	247,076	+1.04(+3.98%)
May 07, 2009	26.95	26.95	25.79	25.98	236,298	-0.54(-2.03%)
May 06, 2009	26.74	26.86	26.17	26.52	175,958	+0.11(+0.40%)
May 05, 2009	26.49	26.61	26.16	26.41	95,571	-0.20(-0.75%)
May 04, 2009	26.02	26.64	25.93	26.61	105,415	+0.82(+3.16%)
May 01, 2009	25.83	26.04	25.64	25.80	102,739	+0.06(+0.23%)
Apr 30, 2009	26.43	26.51	25.74	25.74	225,367	-0.28(-1.07%)
Apr 29, 2009	25.43	26.23	25.34	26.01	144,035	+0.88(+3.51%)
Apr 28, 2009	24.54	25.30	24.54	25.13	178,059	+0.24(+0.95%)
Apr 27, 2009	24.85	25.17	24.64	24.90	140,570	-0.25(-1.00%)
Apr 24, 2009	25.01	25.39	24.76	25.15	263,088	+0.44(+1.77%)
Apr 23, 2009	25.04	25.11	24.44	24.71	381,964	-0.25(-1.00%)
Apr 22, 2009	24.58	25.47	24.53	24.96	288,650	+0.02(+0.06%)
Apr 21, 2009	23.95	24.96	23.82	24.95	227,372	+0.95(+3.96%)
Apr 20, 2009	24.81	24.91	23.99	24.00	186,541	-1.35(-5.34%)
Apr 17, 2009	25.11	25.51	24.94	25.35	161,618	+0.29(+1.14%)
Apr 16, 2009	24.75	25.17	24.32	25.06	243,156	+0.66(+2.72%)
Apr 15, 2009	23.85	24.45	23.77	24.40	197,164	+0.48(+2.00%)
Apr 14, 2009	24.29	24.53	23.92	23.92	199,121	-0.69(-2.80%)
Apr 13, 2009	24.39	24.69	24.11	24.61	140,994	+0.10(+0.41%)
Apr 09, 2009	23.95	24.56	23.80	24.51	187,471	+1.19(+5.12%)
Apr 08, 2009	22.99	23.32	22.85	23.32	183,910	+0.50(+2.21%)
Apr 07, 2009	23.20	23.45	22.79	22.81	465,027	-0.76(-3.21%)
Apr 06, 2009	23.76	23.77	23.20	23.57	172,064	-0.39(-1.65%)
Apr 03, 2009	23.76	23.97	23.48	23.96	117,728	+0.24(+1.03%)
Apr 02, 2009	23.33	24.03	23.12	23.72	143,126	+1.03(+4.52%)
Apr 01, 2009	21.90	22.73	21.73	22.69	203,684	+0.56(+2.54%)
Mar 31, 2009	22.24	22.80	21.99	22.13	125,396	+0.17(+0.77%)
Mar 30, 2009	21.91	22.01	21.48	21.96	218,812	-1.50(-6.41%)
Mar 26, 2009	22.93	23.47	22.68	23.47	377,218	+1.04(+4.65%)
Mar 25, 2009	22.15	22.69	21.60	22.43	226,186	+0.51(+2.34%)
Mar 24, 2009	22.61	22.78	21.85	21.91	124,557	-0.91(-3.98%)
Mar 23, 2009	22.11	22.83	22.08	22.82	186,487	+1.56(+7.35%)
Mar 20, 2009	22.01	22.01	21.21	21.26	172,962	-0.54(-2.47%)
Mar 19, 2009	22.39	22.42	21.68	21.80	150,492	-0.16(-0.73%)
Mar 18, 2009	21.21	22.20	21.12	21.95	318,661	+0.68(+3.20%)
Mar 17, 2009	20.29	21.27	20.27	21.27	262,585	+0.99(+4.89%)
Mar 16, 2009	20.93	21.15	20.28	20.28	481,544	-0.48(-2.31%)
Mar 13, 2009	20.69	20.90	20.50	20.76	0	+0.28(+1.35%)
Mar 12, 2009	19.09	20.53	18.80	20.48	226,243	+1.29(+6.70%)
Mar 11, 2009	19.39	19.81	18.99	19.20	240,825	-0.02(-0.09%)
Mar 10, 2009	18.55	19.42	18.40	19.21	132,194	+1.08(+5.98%)
Mar 09, 2009	18.34	18.69	18.04	18.13	308,764	-0.37(-2.00%)
Mar 06, 2009	18.62	18.78	18.10	18.50	0	-0.11(-0.59%)
Mar 05, 2009	19.22	19.69	18.61	18.61	161,594	-0.91(-4.65%)
Mar 04, 2009	19.40	19.81	19.09	19.52	141,342	+0.09(+0.48%)

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.