Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.22	27.25	26.84	27.10	3,293,126	-0.04(-0.14%)
May 28, 2009	27.03	27.29	26.87	27.13	3,155,269	+0.05(+0.18%)
May 27, 2009	27.60	27.60	26.98	27.08	4,157,975	-0.47(-1.71%)
May 26, 2009	27.34	27.64	26.99	27.55	2,404,120	+0.19(+0.69%)
May 22, 2009	27.22	27.66	27.13	27.37	2,454,784	+0.16(+0.58%)
May 21, 2009	27.12	27.24	26.93	27.21	2,141,257	-0.13(-0.48%)
May 20, 2009	27.47	27.77	27.30	27.34	2,845,100	-0.08(-0.27%)
May 19, 2009	27.47	27.54	27.30	27.42	2,470,169	-0.04(-0.14%)
May 18, 2009	27.17	27.51	26.97	27.45	2,767,653	+0.39(+1.46%)
May 15, 2009	27.15	27.32	26.82	27.06	3,137,571	-0.14(-0.51%)
May 14, 2009	26.69	27.23	26.55	27.20	4,944,519	+0.49(+1.85%)
May 13, 2009	26.84	27.12	26.56	26.70	3,221,289	-0.33(-1.23%)
May 12, 2009	26.93	27.21	26.83	27.03	3,124,178	+0.14(+0.54%)
May 11, 2009	26.60	26.95	26.46	26.89	2,874,449	+0.06(+0.21%)
May 08, 2009	26.96	27.02	26.63	26.83	2,217,296	+0.11(+0.42%)
May 07, 2009	27.17	27.25	26.54	26.72	4,023,327	-0.22(-0.81%)
May 06, 2009	27.39	27.56	26.71	26.94	3,617,346	-0.24(-0.90%)
May 05, 2009	27.64	28.14	27.00	27.18	5,757,476	-0.55(-1.97%)
May 04, 2009	27.35	27.87	27.08	27.73	5,434,288	+0.54(+1.98%)
May 01, 2009	26.43	27.25	26.43	27.19	5,471,937	+0.81(+3.06%)
Apr 30, 2009	25.67	27.51	25.24	26.38	9,510,688	+1.64(+6.61%)
Apr 29, 2009	24.67	25.01	24.61	24.75	3,767,670	+0.19(+0.79%)
Apr 28, 2009	24.11	24.65	24.11	24.55	3,111,839	+0.29(+1.19%)
Apr 27, 2009	24.22	24.70	24.18	24.27	3,093,847	-0.13(-0.54%)
Apr 24, 2009	24.72	24.72	24.06	24.40	3,010,642	-0.11(-0.43%)
Apr 23, 2009	24.62	24.72	24.28	24.50	3,660,760	-0.15(-0.61%)
Apr 22, 2009	25.03	25.03	24.63	24.65	3,062,811	-0.39(-1.58%)
Apr 21, 2009	24.66	25.36	24.66	25.05	3,051,984	+0.24(+0.96%)
Apr 20, 2009	24.90	25.37	24.74	24.81	3,400,647	-0.31(-1.25%)
Apr 17, 2009	25.24	25.37	24.90	25.12	3,381,707	-0.09(-0.35%)
Apr 16, 2009	25.10	25.29	24.59	25.21	4,360,402	+0.24(+0.98%)
Apr 15, 2009	24.60	24.97	24.51	24.97	3,002,337	+0.37(+1.50%)
Apr 14, 2009	24.57	24.70	24.21	24.60	3,457,002	+0.01(+0.05%)
Apr 13, 2009	24.69	25.04	24.55	24.58	3,626,788	-0.19(-0.78%)
Apr 09, 2009	25.00	25.01	24.52	24.78	3,969,551	+0.21(+0.84%)
Apr 08, 2009	24.45	24.60	24.26	24.57	3,923,152	+0.17(+0.69%)
Apr 07, 2009	23.84	24.54	23.84	24.40	5,751,738	+0.26(+1.06%)
Apr 06, 2009	23.71	24.15	23.71	24.15	4,057,018	+0.33(+1.39%)
Apr 03, 2009	24.14	24.24	23.56	23.81	4,313,610	-0.09(-0.39%)
Apr 02, 2009	24.02	24.23	23.70	23.91	6,329,021	+0.36(+1.52%)
Apr 01, 2009	22.74	23.71	22.74	23.55	6,387,308	+0.60(+2.62%)
Mar 31, 2009	23.08	23.21	22.73	22.95	4,260,683	+0.09(+0.41%)
Mar 30, 2009	22.87	23.02	22.60	22.86	3,093,388	-0.71(-3.03%)
Mar 26, 2009	23.50	23.58	23.16	23.57	3,902,069	+0.09(+0.37%)
Mar 25, 2009	23.47	23.58	23.12	23.48	5,188,706	+0.19(+0.83%)
Mar 24, 2009	23.41	23.66	23.27	23.29	3,693,681	-0.33(-1.41%)
Mar 23, 2009	23.19	23.62	23.18	23.62	4,518,847	+0.80(+3.49%)
Mar 20, 2009	22.99	23.24	22.77	22.82	5,600,619	-0.18(-0.78%)
Mar 19, 2009	23.37	23.39	22.87	23.00	4,673,621	-0.18(-0.80%)
Mar 18, 2009	23.27	23.33	22.79	23.19	7,105,423	-0.54(-2.27%)
Mar 17, 2009	23.58	23.81	23.42	23.73	5,660,457	-0.02(-0.08%)
Mar 16, 2009	23.32	23.99	23.21	23.75	3,987,708	+0.57(+2.46%)
Mar 13, 2009	23.18	23.29	22.90	23.18	0	+0.19(+0.85%)
Mar 12, 2009	22.45	23.07	22.33	22.98	4,740,092	+0.53(+2.34%)
Mar 11, 2009	22.82	22.84	22.37	22.45	4,601,333	-0.21(-0.91%)
Mar 10, 2009	22.91	22.91	22.37	22.66	6,692,889	+0.11(+0.47%)
Mar 09, 2009	23.03	23.14	22.54	22.55	5,133,835	-0.73(-3.12%)
Mar 06, 2009	22.97	23.57	22.75	23.28	0	+0.28(+1.20%)
Mar 05, 2009	23.65	23.65	22.83	23.01	7,185,145	-0.85(-3.55%)
Mar 04, 2009	24.11	24.27	23.44	23.85	6,830,421	+0.08(+0.34%)

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.