Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.29	26.80	25.95	26.42	5,020,757	+0.25(+0.96%)
May 28, 2009	26.20	26.55	26.17	26.17	1,926,013	-0.24(-0.91%)
May 27, 2009	26.44	26.60	26.28	26.41	1,268,478	-0.18(-0.68%)
May 26, 2009	26.32	26.60	26.16	26.59	2,235,451	+0.29(+1.10%)
May 25, 2009	26.39	26.51	26.08	26.30	422,040	-0.05(-0.19%)
May 22, 2009	26.73	26.83	26.35	26.35	1,004,299	-0.35(-1.31%)
May 21, 2009	27.24	27.20	26.62	26.70	1,497,331	-0.49(-1.80%)
May 20, 2009	26.86	27.47	26.70	27.19	2,032,402	+0.49(+1.84%)
May 19, 2009	26.39	26.90	26.16	26.70	1,957,881	+0.38(+1.44%)
May 17, 2009	26.50	26.53	26.05	26.32	203,831	+0.21(+0.80%)
May 15, 2009	26.50	26.53	26.05	26.11	875,957	-0.31(-1.17%)
May 14, 2009	26.56	26.62	26.24	26.42	1,115,870	-0.16(-0.60%)
May 13, 2009	27.10	27.22	26.58	26.58	1,186,394	-0.55(-2.03%)
May 12, 2009	27.38	27.48	27.03	27.13	1,235,146	-0.07(-0.26%)
May 11, 2009	27.43	27.62	27.18	27.20	2,359,903	-0.26(-0.95%)
May 08, 2009	27.27	27.88	26.87	27.46	2,908,208	+0.59(+2.20%)
May 07, 2009	27.09	27.32	26.56	26.87	3,836,336	+0.31(+1.17%)
May 06, 2009	27.06	27.19	26.06	26.56	4,080,553	-0.63(-2.32%)
May 05, 2009	27.16	27.29	27.02	27.19	1,394,541	+0.05(+0.18%)
May 04, 2009	26.94	27.24	26.73	27.14	1,650,711	+0.19(+0.71%)
May 01, 2009	26.47	26.97	26.41	26.95	1,163,170	+0.31(+1.16%)
Apr 30, 2009	26.41	27.04	26.41	26.64	1,541,395	+0.22(+0.83%)
Apr 29, 2009	26.84	26.80	26.35	26.42	1,319,139	-0.18(-0.68%)
Apr 28, 2009	26.72	27.01	26.53	26.60	966,512	-0.36(-1.34%)
Apr 27, 2009	26.99	27.40	26.91	26.96	1,280,682	-0.23(-0.85%)
Apr 24, 2009	27.49	27.54	27.07	27.19	1,038,637	-0.25(-0.91%)
Apr 23, 2009	27.74	27.85	27.32	27.44	1,117,565	-0.27(-0.97%)
Apr 22, 2009	27.90	28.02	27.66	27.71	1,016,774	-0.24(-0.86%)
Apr 21, 2009	27.53	27.96	27.32	27.95	894,076	+0.47(+1.71%)
Apr 20, 2009	28.22	28.05	27.46	27.48	1,116,724	-0.40(-1.43%)
Apr 17, 2009	28.25	28.40	27.88	27.88	912,634	-0.39(-1.38%)
Apr 16, 2009	27.78	28.30	27.68	28.27	956,478	+0.58(+2.09%)
Apr 15, 2009	27.98	28.06	27.46	27.69	1,238,774	-0.37(-1.32%)
Apr 14, 2009	28.20	28.06	27.45	28.06	1,372,965	+0.09(+0.32%)
Apr 13, 2009	27.75	28.17	27.49	27.97	1,083,181	+0.45(+1.64%)
Apr 09, 2009	27.90	27.54	26.87	27.52	2,116,834	+0.65(+2.42%)
Apr 08, 2009	26.00	26.87	26.05	26.87	805,652	+0.82(+3.15%)
Apr 07, 2009	26.04	26.29	26.05	26.05	1,417,854	-0.19(-0.72%)
Apr 06, 2009	26.24	26.24	26.24	26.24	0	+0.00(+0.00%)
Apr 03, 2009	26.66	26.69	26.24	26.24	1,091,422	-0.45(-1.69%)
Apr 02, 2009	26.85	26.69	26.45	26.69	1,326,271	+0.24(+0.91%)
Apr 01, 2009	26.33	26.45	26.34	26.45	1,244,537	+0.11(+0.42%)
Mar 31, 2009	25.73	26.34	25.46	26.34	1,186,761	+0.23(+0.88%)
Mar 30, 2009	26.11	26.11	26.11	26.11	1,188,274	-0.27(-1.02%)
Mar 26, 2009	26.66	26.48	26.38	26.38	1,252,125	-0.10(-0.38%)
Mar 25, 2009	26.98	26.64	26.48	26.48	4,058,437	-0.16(-0.60%)
Mar 24, 2009	26.66	26.80	26.64	26.64	1,471,230	-0.09(-0.34%)
Mar 23, 2009	26.62	26.73	26.62	26.73	550,091	+0.25(+0.94%)
Mar 20, 2009	26.86	26.71	26.48	26.48	1,406,673	-0.23(-0.86%)
Mar 19, 2009	26.85	27.06	26.45	26.71	1,744,264	+0.26(+0.98%)
Mar 18, 2009	27.38	27.21	26.35	26.45	1,682,429	-0.76(-2.79%)
Mar 17, 2009	27.31	27.21	27.06	27.21	2,612,839	+0.15(+0.55%)
Mar 16, 2009	27.07	27.38	26.58	27.06	1,352,278	+0.48(+1.81%)
Mar 13, 2009	27.21	27.42	26.50	26.58	1,578,591	-0.47(-1.74%)
Mar 12, 2009	27.05	27.81	26.40	27.05	1,252,820	+0.65(+2.46%)
Mar 11, 2009	26.50	26.85	26.25	26.40	1,286,479	+0.15(+0.57%)
Mar 10, 2009	25.67	26.40	25.29	26.25	1,643,931	+0.96(+3.80%)
Mar 09, 2009	25.46	26.30	25.09	25.29	1,325,903	-0.80(-3.07%)
Mar 06, 2009	27.12	27.16	25.86	26.09	982,321	-1.07(-3.94%)
Mar 05, 2009	27.67	27.87	26.71	27.16	2,116,377	-0.71(-2.55%)
Mar 04, 2009	28.77	28.87	27.68	27.87	1,651,276	-1.55(-5.27%)

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.