Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.66	25.69	25.30	25.54	3,493,720	-0.04(-0.14%)
May 28, 2009	25.48	25.72	25.32	25.58	3,347,465	+0.24(+0.93%)
May 27, 2009	25.83	25.83	25.24	25.34	4,444,068	-0.44(-1.71%)
May 26, 2009	25.58	25.86	25.25	25.78	2,569,538	+0.18(+0.69%)
May 22, 2009	25.46	25.88	25.38	25.60	2,623,687	+0.15(+0.58%)
May 21, 2009	25.38	25.49	25.20	25.46	2,288,588	-0.12(-0.48%)
May 20, 2009	25.70	25.98	25.55	25.58	3,040,859	-0.07(-0.27%)
May 19, 2009	25.70	25.77	25.54	25.65	2,640,131	-0.04(-0.14%)
May 18, 2009	25.42	25.74	25.24	25.69	2,958,084	+0.37(+1.46%)
May 15, 2009	25.40	25.56	25.09	25.32	3,353,454	-0.13(-0.51%)
May 14, 2009	24.97	25.48	24.84	25.45	5,284,730	+0.46(+1.85%)
May 13, 2009	25.11	25.37	24.85	24.98	3,442,932	-0.31(-1.23%)
May 12, 2009	25.20	25.46	25.10	25.29	3,339,140	+0.13(+0.54%)
May 11, 2009	24.89	25.22	24.76	25.16	3,072,228	+0.05(+0.21%)
May 08, 2009	25.22	25.28	24.91	25.11	2,369,859	+0.11(+0.42%)
May 07, 2009	25.42	25.50	24.83	25.00	4,300,155	-0.21(-0.81%)
May 06, 2009	25.63	25.79	25.00	25.21	3,866,240	-0.23(-0.90%)
May 05, 2009	25.86	26.33	25.26	25.43	6,153,624	-0.51(-1.97%)
May 04, 2009	25.59	26.07	25.34	25.94	5,808,199	+0.50(+1.98%)
May 01, 2009	24.73	25.50	24.73	25.44	5,848,438	+0.76(+3.06%)
Apr 30, 2009	24.02	25.74	23.62	24.68	10,165,078	+1.53(+6.61%)
Apr 29, 2009	23.08	23.40	23.03	23.15	4,026,908	+0.18(+0.79%)
Apr 28, 2009	22.56	23.07	22.56	22.97	3,325,951	+0.27(+1.19%)
Apr 27, 2009	22.66	23.11	22.63	22.70	3,306,722	-0.12(-0.54%)
Apr 24, 2009	23.13	23.13	22.51	22.83	3,217,792	-0.10(-0.43%)
Apr 23, 2009	23.03	23.13	22.71	22.93	3,912,641	-0.14(-0.61%)
Apr 22, 2009	23.42	23.42	23.05	23.07	3,273,550	-0.37(-1.58%)
Apr 21, 2009	23.07	23.72	23.07	23.44	3,261,979	+0.22(+0.96%)
Apr 20, 2009	23.30	23.74	23.14	23.21	3,634,631	-0.29(-1.25%)
Apr 17, 2009	23.61	23.74	23.30	23.51	3,614,388	-0.08(-0.35%)
Apr 16, 2009	23.48	23.66	23.01	23.59	4,660,423	+0.23(+0.98%)
Apr 15, 2009	23.01	23.36	22.93	23.36	3,208,916	+0.35(+1.50%)
Apr 14, 2009	22.98	23.11	22.65	23.01	3,694,864	+0.01(+0.05%)
Apr 13, 2009	23.10	23.42	22.97	23.00	3,876,332	-0.18(-0.78%)
Apr 09, 2009	23.39	23.40	22.94	23.18	4,242,679	+0.19(+0.84%)
Apr 08, 2009	22.88	23.01	22.70	22.99	4,193,088	+0.16(+0.69%)
Apr 07, 2009	22.30	22.96	22.30	22.83	6,147,491	+0.24(+1.06%)
Apr 06, 2009	22.18	22.60	22.18	22.59	4,336,164	+0.31(+1.39%)
Apr 03, 2009	22.59	22.68	22.04	22.28	4,610,411	-0.09(-0.39%)
Apr 02, 2009	22.47	22.67	22.17	22.37	6,764,494	+0.33(+1.52%)
Apr 01, 2009	21.27	22.18	21.27	22.03	6,826,791	+0.56(+2.62%)
Mar 31, 2009	21.60	21.71	21.27	21.47	4,553,843	+0.09(+0.41%)
Mar 30, 2009	21.40	21.54	21.14	21.38	3,306,230	-0.67(-3.03%)
Mar 26, 2009	21.99	22.06	21.67	22.05	4,170,554	+0.08(+0.37%)
Mar 25, 2009	21.96	22.06	21.63	21.97	5,545,719	+0.18(+0.83%)
Mar 24, 2009	21.90	22.13	21.77	21.79	3,947,828	-0.31(-1.41%)
Mar 23, 2009	21.70	22.10	21.69	22.10	4,829,770	+0.74(+3.49%)
Mar 20, 2009	21.51	21.75	21.30	21.35	5,985,974	-0.17(-0.78%)
Mar 19, 2009	21.86	21.89	21.40	21.52	4,995,193	-0.17(-0.80%)
Mar 18, 2009	21.77	21.83	21.32	21.69	7,594,317	-0.50(-2.27%)
Mar 17, 2009	22.06	22.28	21.91	22.20	6,049,929	-0.02(-0.08%)
Mar 16, 2009	21.82	22.45	21.72	22.22	4,262,086	+0.53(+2.46%)
Mar 13, 2009	21.69	21.79	21.43	21.68	0	+0.18(+0.85%)
Mar 12, 2009	21.01	21.58	20.89	21.50	5,066,238	+0.49(+2.34%)
Mar 11, 2009	21.35	21.37	20.93	21.01	4,917,931	-0.19(-0.91%)
Mar 10, 2009	21.43	21.43	20.93	21.20	7,153,399	+0.10(+0.47%)
Mar 09, 2009	21.55	21.65	21.09	21.10	5,487,072	-0.68(-3.12%)
Mar 06, 2009	21.50	22.05	21.28	21.78	0	+0.26(+1.20%)
Mar 05, 2009	22.13	22.13	21.36	21.52	7,679,525	-0.79(-3.55%)
Mar 04, 2009	22.56	22.71	21.93	22.32	7,300,393	+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.