Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.31	25.78	24.78	25.47	11,791,399	+0.29(+1.17%)
May 28, 2009	26.07	26.37	24.93	25.18	14,302,942	-0.64(-2.46%)
May 27, 2009	26.22	26.64	25.76	25.81	9,357,583	-0.46(-1.74%)
May 26, 2009	24.60	26.32	24.42	26.27	11,432,822	+1.72(+6.99%)
May 22, 2009	24.86	24.97	24.41	24.56	8,748,316	-0.20(-0.80%)
May 21, 2009	25.04	25.61	24.54	24.75	9,846,638	-0.55(-2.18%)
May 20, 2009	26.57	27.14	25.15	25.30	9,547,193	-0.98(-3.72%)
May 19, 2009	25.53	26.61	25.45	26.28	8,097,409	+0.63(+2.46%)
May 18, 2009	25.10	25.66	24.98	25.65	7,349,006	+0.86(+3.48%)
May 15, 2009	25.10	25.47	24.56	24.79	12,268,450	+0.05(+0.22%)
May 14, 2009	25.16	26.36	24.57	24.74	15,638,822	-0.43(-1.69%)
May 13, 2009	25.86	25.90	25.10	25.16	11,097,525	-1.24(-4.68%)
May 12, 2009	26.93	27.15	25.95	26.40	8,188,963	-0.50(-1.85%)
May 11, 2009	25.91	27.24	25.86	26.89	9,882,475	+0.56(+2.14%)
May 08, 2009	26.67	27.10	25.79	26.33	9,645,951	-0.18(-0.67%)
May 07, 2009	27.00	27.44	26.21	26.51	15,141,477	+0.28(+1.06%)
May 06, 2009	26.81	27.58	25.75	26.23	11,267,778	-0.33(-1.24%)
May 05, 2009	26.10	27.33	26.01	26.56	11,122,592	+0.31(+1.17%)
May 04, 2009	25.77	26.86	25.46	26.25	11,038,726	+0.73(+2.84%)
May 01, 2009	27.05	27.05	25.37	25.53	11,730,036	-1.67(-6.15%)
Apr 30, 2009	26.47	27.39	26.31	27.20	9,392,106	+0.97(+3.70%)
Apr 29, 2009	26.52	26.88	25.93	26.23	8,984,295	-0.05(-0.21%)
Apr 28, 2009	26.58	27.31	26.14	26.28	9,531,194	-0.62(-2.32%)
Apr 27, 2009	26.73	27.47	26.57	26.91	7,227,192	-0.34(-1.25%)
Apr 24, 2009	26.70	27.79	26.57	27.25	8,599,197	+0.68(+2.55%)
Apr 23, 2009	26.94	27.17	25.83	26.57	8,282,721	-0.33(-1.23%)
Apr 22, 2009	26.06	27.89	25.84	26.90	9,141,498	+0.57(+2.16%)
Apr 21, 2009	25.72	26.52	25.50	26.33	7,005,210	+0.52(+2.02%)
Apr 20, 2009	26.32	26.36	25.43	25.81	6,522,972	-1.05(-3.91%)
Apr 17, 2009	26.89	27.16	26.74	26.86	8,200,474	-0.14(-0.53%)
Apr 16, 2009	26.45	27.39	26.31	27.00	7,639,558	+0.69(+2.62%)
Apr 15, 2009	26.32	26.64	25.82	26.31	8,633,564	-0.32(-1.19%)
Apr 14, 2009	26.25	26.80	25.98	26.63	8,005,626	-0.13(-0.49%)
Apr 13, 2009	27.03	27.07	26.28	26.76	8,506,075	-0.47(-1.72%)
Apr 09, 2009	27.08	27.54	26.53	27.23	13,615,656	+0.17(+0.62%)
Apr 08, 2009	26.41	27.16	26.40	27.06	11,559,565	+0.88(+3.34%)
Apr 07, 2009	27.15	27.19	25.92	26.19	11,336,931	-1.28(-4.67%)
Apr 06, 2009	26.91	27.52	26.68	27.47	10,875,983	+0.29(+1.08%)
Apr 03, 2009	27.02	27.36	26.81	27.18	9,181,910	+0.13(+0.47%)
Apr 02, 2009	26.73	27.69	26.63	27.05	13,153,437	+0.91(+3.46%)
Apr 01, 2009	24.97	26.48	24.85	26.14	16,332,402	+0.76(+3.00%)
Mar 31, 2009	25.01	25.88	24.34	25.38	12,573,862	+0.41(+1.66%)
Mar 30, 2009	25.22	25.54	24.52	24.97	12,318,439	-0.85(-3.28%)
Mar 26, 2009	24.96	26.00	24.81	25.81	17,493,686	+1.14(+4.62%)
Mar 25, 2009	25.50	25.98	23.87	24.68	21,113,046	-0.98(-3.83%)
Mar 24, 2009	25.26	25.78	24.95	25.66	14,963,036	+0.05(+0.19%)
Mar 23, 2009	25.01	25.65	24.96	25.61	11,417,633	+1.33(+5.48%)
Mar 20, 2009	24.63	24.82	23.89	24.28	12,902,790	-0.41(-1.68%)
Mar 19, 2009	24.93	25.18	24.19	24.69	12,955,710	+0.05(+0.20%)
Mar 18, 2009	23.62	25.30	23.40	24.64	17,003,554	+0.83(+3.49%)
Mar 17, 2009	23.00	23.81	22.92	23.81	20,971,868	+1.38(+6.15%)
Mar 16, 2009	22.90	23.25	22.37	22.43	10,576,657	-0.49(-2.15%)
Mar 13, 2009	22.95	23.18	22.43	22.92	0	-0.08(-0.34%)
Mar 12, 2009	22.34	23.11	21.89	23.00	12,786,752	+0.67(+2.98%)
Mar 11, 2009	22.20	22.57	21.91	22.34	14,424,833	+0.14(+0.65%)
Mar 10, 2009	20.80	22.28	20.75	22.19	18,318,504	+2.05(+10.18%)
Mar 09, 2009	20.42	21.14	19.95	20.14	10,704,624	-0.55(-2.67%)
Mar 06, 2009	21.31	21.55	20.01	20.69	0	-0.73(-3.39%)
Mar 05, 2009	21.40	22.01	20.84	21.42	18,032,090	-0.06(-0.28%)
Mar 04, 2009	20.92	21.88	20.78	21.48	13,357,813	+0.65(+3.14%)

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.