Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.47	26.52	26.25	26.28	7,406	+0.84(+3.30%)
May 28, 2009	25.71	25.71	25.20	25.44	26,665	-0.34(-1.32%)
May 27, 2009	25.88	26.00	25.40	25.78	7,957	-0.03(-0.12%)
May 26, 2009	25.51	26.15	25.49	25.81	7,049	-0.33(-1.26%)
May 22, 2009	26.40	26.40	25.75	26.14	12,564	+0.14(+0.54%)
May 21, 2009	25.70	26.26	25.70	26.00	13,211	-0.99(-3.67%)
May 20, 2009	27.15	27.42	26.79	26.99	11,786	-0.01(-0.04%)
May 19, 2009	26.42	27.22	26.42	27.00	11,556	+0.30(+1.12%)
May 18, 2009	25.82	26.70	25.82	26.70	15,322	+1.45(+5.74%)
May 15, 2009	25.99	25.99	25.25	25.25	8,904	-0.28(-1.10%)
May 14, 2009	25.25	26.09	25.17	25.53	3,670	+0.98(+3.99%)
May 13, 2009	24.92	25.00	24.50	24.55	90,220	-0.95(-3.73%)
May 12, 2009	25.66	26.29	25.29	25.50	52,071	+0.60(+2.41%)
May 11, 2009	24.72	25.17	24.71	24.90	14,047	-0.60(-2.35%)
May 08, 2009	24.87	25.64	24.65	25.50	7,628	+0.29(+1.15%)
May 07, 2009	26.34	26.48	25.20	25.21	28,257	-1.51(-5.65%)
May 06, 2009	27.35	27.35	26.40	26.72	30,843	+0.08(+0.30%)
May 05, 2009	26.56	26.75	26.32	26.64	11,651	+0.95(+3.70%)
May 04, 2009	25.49	25.70	25.49	25.69	6,612	+0.77(+3.09%)
May 01, 2009	24.92	25.20	24.87	24.92	2,701	-0.08(-0.32%)
Apr 30, 2009	24.70	25.12	24.50	25.00	11,017	+1.19(+5.00%)
Apr 29, 2009	23.70	24.55	23.70	23.81	8,798	+0.25(+1.06%)
Apr 28, 2009	22.87	23.56	22.76	23.56	6,292	+0.60(+2.61%)
Apr 27, 2009	22.89	23.99	22.89	22.96	31,105	-1.20(-4.97%)
Apr 24, 2009	23.80	24.19	23.77	24.16	30,395	+0.84(+3.60%)
Apr 23, 2009	23.15	23.65	22.88	23.32	13,109	-0.28(-1.19%)
Apr 22, 2009	23.36	24.39	23.31	23.60	8,547	-0.83(-3.40%)
Apr 21, 2009	23.60	24.65	23.56	24.43	25,251	+0.63(+2.65%)
Apr 20, 2009	23.85	24.06	23.74	23.80	74,732	-2.06(-7.97%)
Apr 17, 2009	25.48	25.90	25.20	25.86	60,158	+0.62(+2.46%)
Apr 16, 2009	24.86	25.30	24.43	25.24	111,798	+1.20(+4.99%)
Apr 15, 2009	23.86	24.25	23.78	24.04	21,356	+0.33(+1.39%)
Apr 14, 2009	23.84	23.98	23.60	23.71	7,400	-0.24(-1.00%)
Apr 13, 2009	23.78	24.58	23.78	23.95	20,736	+0.20(+0.84%)
Apr 09, 2009	23.60	24.09	23.45	23.75	10,775	+0.44(+1.89%)
Apr 08, 2009	23.76	23.80	23.30	23.31	8,320	+0.01(+0.04%)
Apr 07, 2009	23.30	23.55	23.20	23.30	23,527	-0.59(-2.47%)
Apr 06, 2009	24.19	24.19	23.75	23.89	3,239	-0.56(-2.29%)
Apr 03, 2009	24.63	24.82	24.13	24.45	14,527	+0.21(+0.87%)
Apr 02, 2009	23.50	24.79	23.50	24.24	11,752	+2.02(+9.09%)
Apr 01, 2009	21.32	22.29	21.32	22.22	14,650	+1.32(+6.32%)
Mar 31, 2009	20.66	21.15	20.50	20.90	32,700	+1.06(+5.34%)
Mar 30, 2009	19.96	20.08	19.62	19.84	159,244	-1.84(-8.49%)
Mar 26, 2009	21.39	21.69	21.09	21.68	8,109	+0.13(+0.60%)
Mar 25, 2009	21.60	22.25	21.34	21.55	96,592	-0.80(-3.58%)
Mar 24, 2009	22.60	22.75	22.30	22.35	94,390	+0.45(+2.05%)
Mar 23, 2009	21.68	22.29	21.50	21.90	14,799	+0.70(+3.30%)
Mar 20, 2009	21.59	21.63	21.15	21.20	32,024	+0.03(+0.14%)
Mar 19, 2009	21.90	21.90	21.16	21.17	191,152	-0.83(-3.77%)
Mar 18, 2009	21.55	22.00	20.90	22.00	13,987	+0.17(+0.78%)
Mar 17, 2009	21.33	21.83	21.10	21.83	54,705	+0.78(+3.71%)
Mar 16, 2009	20.80	21.50	20.80	21.05	672,150	+0.88(+4.36%)
Mar 13, 2009	20.10	20.30	19.92	20.17	596,325	-0.08(-0.40%)
Mar 12, 2009	19.72	20.45	19.65	20.25	263,504	+0.70(+3.58%)
Mar 11, 2009	19.26	19.74	19.10	19.55	27,598	+0.55(+2.89%)
Mar 10, 2009	18.30	19.19	18.20	19.00	373,866	+1.66(+9.57%)
Mar 09, 2009	17.37	17.83	17.31	17.34	36,813	-0.57(-3.18%)
Mar 06, 2009	18.51	18.78	17.90	17.91	17,294	-0.42(-2.29%)
Mar 05, 2009	18.86	19.05	18.15	18.33	27,571	-1.76(-8.76%)
Mar 04, 2009	19.94	20.39	19.66	20.09	22,938	+0.84(+4.36%)

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.