Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.00	26.15	25.77	26.15	121,255	+0.50(+1.96%)
May 28, 2009	25.48	25.74	25.25	25.65	239,338	+0.33(+1.32%)
May 27, 2009	25.74	25.89	25.31	25.31	759,619	-0.43(-1.67%)
May 26, 2009	24.97	25.86	24.92	25.74	753,642	+0.55(+2.18%)
May 22, 2009	25.30	25.37	25.09	25.20	98,447	+0.07(+0.29%)
May 21, 2009	25.14	25.20	24.91	25.12	209,782	-0.33(-1.31%)
May 20, 2009	25.64	25.94	25.43	25.46	270,057	+0.07(+0.29%)
May 19, 2009	25.30	25.60	25.21	25.38	149,023	+0.10(+0.41%)
May 18, 2009	24.68	25.28	24.35	25.28	488,342	+0.84(+3.46%)
May 15, 2009	24.73	24.81	24.34	24.43	362,571	-0.18(-0.72%)
May 14, 2009	24.33	24.77	24.30	24.61	52,139	+0.24(+0.97%)
May 13, 2009	24.77	24.77	24.36	24.37	112,331	-0.80(-3.18%)
May 12, 2009	25.17	25.31	24.88	25.17	434,306	+0.13(+0.50%)
May 11, 2009	25.23	25.24	24.98	25.05	98,503	-0.61(-2.37%)
May 08, 2009	25.31	25.76	25.09	25.66	493,845	+0.81(+3.25%)
May 07, 2009	25.37	25.48	24.67	24.85	337,284	-0.39(-1.56%)
May 06, 2009	25.14	25.31	24.79	25.24	347,867	+0.53(+2.13%)
May 05, 2009	24.74	24.88	24.58	24.71	618,038	-0.19(-0.74%)
May 04, 2009	24.08	24.92	24.08	24.90	245,887	+1.10(+4.61%)
May 01, 2009	23.66	23.96	23.56	23.80	70,445	+0.13(+0.56%)
Apr 30, 2009	23.88	24.02	23.51	23.67	560,072	+0.19(+0.79%)
Apr 29, 2009	23.27	23.77	23.21	23.48	96,797	+0.53(+2.32%)
Apr 28, 2009	22.67	23.15	22.64	22.95	187,891	-0.06(-0.26%)
Apr 27, 2009	23.08	23.31	22.93	23.01	197,501	-0.41(-1.77%)
Apr 24, 2009	23.27	23.50	23.16	23.43	467,287	+0.47(+2.03%)
Apr 23, 2009	22.83	23.02	22.59	22.96	274,423	+0.42(+1.87%)
Apr 22, 2009	22.40	22.99	22.40	22.54	439,565	-0.16(-0.72%)
Apr 21, 2009	22.15	22.73	22.13	22.70	87,012	+0.44(+2.00%)
Apr 20, 2009	22.68	22.74	22.24	22.25	125,994	-0.95(-4.09%)
Apr 17, 2009	23.27	23.43	23.11	23.20	302,606	-0.06(-0.25%)
Apr 16, 2009	23.11	23.31	22.84	23.26	78,216	+0.33(+1.42%)
Apr 15, 2009	22.54	22.94	22.54	22.94	137,247	+0.13(+0.55%)
Apr 14, 2009	22.97	23.08	22.71	22.81	256,822	-0.31(-1.35%)
Apr 13, 2009	23.06	23.14	22.63	23.12	47,786	+0.34(+1.50%)
Apr 09, 2009	22.66	22.78	22.55	22.78	74,305	+0.76(+3.43%)
Apr 08, 2009	22.00	22.20	21.89	22.03	57,811	+0.22(+1.02%)
Apr 07, 2009	22.01	22.03	21.44	21.80	161,486	-0.50(-2.26%)
Apr 06, 2009	22.24	22.34	22.00	22.31	591,490	-0.23(-1.02%)
Apr 03, 2009	22.32	22.55	22.20	22.54	283,417	+0.19(+0.86%)
Apr 02, 2009	21.25	22.70	21.25	22.34	76,037	+0.86(+4.00%)
Apr 01, 2009	20.88	21.57	20.77	21.48	2,126,323	+0.50(+2.37%)
Mar 31, 2009	20.91	21.28	20.78	20.99	440,064	+0.39(+1.91%)
Mar 30, 2009	21.11	21.11	20.41	20.60	77,515	-1.48(-6.71%)
Mar 26, 2009	21.82	22.11	21.66	22.08	150,682	+0.47(+2.19%)
Mar 25, 2009	21.44	21.88	21.13	21.60	115,898	+0.28(+1.29%)
Mar 24, 2009	21.35	21.75	21.29	21.33	127,493	-0.59(-2.71%)
Mar 23, 2009	21.39	21.92	20.25	21.92	202,168	+1.56(+7.64%)
Mar 20, 2009	20.74	20.80	20.34	20.37	237,321	-0.33(-1.61%)
Mar 19, 2009	21.28	21.28	20.68	20.70	100,848	-0.13(-0.60%)
Mar 18, 2009	21.27	21.27	19.50	20.83	117,605	+0.44(+2.14%)
Mar 17, 2009	19.80	20.39	19.71	20.39	162,418	+0.60(+3.03%)
Mar 16, 2009	20.11	20.30	19.79	19.79	80,683	+0.10(+0.53%)
Mar 13, 2009	19.71	19.77	19.42	19.68	101,800	+0.11(+0.57%)
Mar 12, 2009	18.91	19.63	18.70	19.57	78,322	+0.64(+3.41%)
Mar 11, 2009	19.13	19.22	18.65	18.93	578,180	+0.08(+0.43%)
Mar 10, 2009	18.31	18.85	18.26	18.85	116,870	+1.12(+6.31%)
Mar 09, 2009	17.59	18.09	17.54	17.73	251,328	-0.27(-1.52%)
Mar 06, 2009	18.30	18.42	17.61	18.00	237,495	-0.04(-0.21%)
Mar 05, 2009	18.28	18.43	17.87	18.04	439,164	-0.76(-4.02%)
Mar 04, 2009	18.49	18.98	18.40	18.80	204,743	+0.65(+3.59%)

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.