Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.44	25.47	25.18	25.47	29,801	+0.29(+1.13%)
May 28, 2009	24.98	25.33	24.81	25.18	29,537	+0.39(+1.56%)
May 27, 2009	25.31	25.31	24.65	24.79	23,241	-0.32(-1.29%)
May 26, 2009	24.52	25.19	24.52	25.12	36,165	+0.60(+2.44%)
May 22, 2009	24.69	24.70	24.51	24.52	12,440	+0.11(+0.46%)
May 21, 2009	24.60	24.61	24.26	24.41	25,758	-0.37(-1.48%)
May 20, 2009	24.91	25.12	24.76	24.77	26,413	-0.08(-0.32%)
May 19, 2009	24.70	25.05	24.70	24.85	21,176	-0.11(-0.42%)
May 18, 2009	24.70	24.98	24.69	24.96	240,674	+0.72(+2.97%)
May 15, 2009	24.69	24.69	24.19	24.24	41,811	-0.52(-2.09%)
May 14, 2009	24.58	24.89	24.58	24.76	176,692	+0.23(+0.95%)
May 13, 2009	24.87	24.99	24.50	24.52	39,372	-0.49(-1.97%)
May 12, 2009	24.88	25.11	24.76	25.02	110,439	+0.47(+1.90%)
May 11, 2009	24.43	24.63	24.43	24.55	27,381	-0.31(-1.26%)
May 08, 2009	24.71	24.86	24.53	24.86	111,150	+0.46(+1.89%)
May 07, 2009	25.12	25.12	24.33	24.40	102,076	-0.69(-2.76%)
May 06, 2009	25.18	25.18	24.82	25.10	40,356	+0.45(+1.83%)
May 05, 2009	24.59	24.77	24.53	24.65	53,723	-0.20(-0.79%)
May 04, 2009	24.31	24.84	24.19	24.84	25,418	+0.64(+2.62%)
May 01, 2009	24.04	24.21	23.74	24.21	123,932	+0.43(+1.80%)
Apr 30, 2009	24.22	24.22	23.66	23.78	57,012	-0.15(-0.62%)
Apr 29, 2009	24.12	24.23	23.89	23.93	36,392	+0.27(+1.14%)
Apr 28, 2009	23.77	23.81	23.19	23.66	21,735	+0.10(+0.40%)
Apr 27, 2009	23.53	23.83	23.35	23.56	70,678	-0.32(-1.35%)
Apr 24, 2009	24.14	24.14	23.73	23.88	50,157	+0.16(+0.67%)
Apr 23, 2009	23.58	23.73	23.36	23.73	32,923	+0.29(+1.22%)
Apr 22, 2009	23.48	23.90	23.44	23.44	18,780	-0.29(-1.20%)
Apr 21, 2009	23.42	23.79	23.10	23.73	98,367	+0.18(+0.75%)
Apr 20, 2009	23.88	23.88	23.46	23.55	36,951	-0.82(-3.36%)
Apr 17, 2009	24.59	24.59	24.30	24.37	23,020	+0.01(+0.04%)
Apr 16, 2009	24.31	24.48	24.13	24.36	31,026	+0.28(+1.17%)
Apr 15, 2009	24.02	24.11	23.87	24.07	29,070	+0.31(+1.29%)
Apr 14, 2009	24.22	24.22	23.73	23.77	24,072	-0.48(-1.96%)
Apr 13, 2009	23.92	24.42	23.85	24.24	60,758	+0.14(+0.57%)
Apr 09, 2009	24.34	24.34	23.79	24.11	217,842	+0.29(+1.22%)
Apr 08, 2009	24.03	24.10	23.66	23.82	630,581	-0.02(-0.09%)
Apr 07, 2009	23.82	24.05	23.68	23.84	40,613	-0.42(-1.75%)
Apr 06, 2009	23.89	24.43	23.89	24.26	55,807	-0.10(-0.39%)
Apr 03, 2009	24.37	24.43	24.09	24.36	64,996	-0.14(-0.58%)
Apr 02, 2009	24.21	24.83	23.85	24.50	60,565	+0.51(+2.12%)
Apr 01, 2009	23.50	24.02	23.50	23.99	344,468	+0.79(+3.42%)
Mar 31, 2009	23.26	23.56	23.08	23.20	52,508	+0.34(+1.48%)
Mar 30, 2009	23.28	23.28	22.64	22.86	45,273	-1.23(-5.10%)
Mar 26, 2009	24.11	24.18	23.80	24.09	66,256	+0.15(+0.62%)
Mar 25, 2009	23.95	24.16	23.44	23.94	87,604	+0.27(+1.14%)
Mar 24, 2009	23.75	24.08	23.65	23.67	36,492	-0.58(-2.38%)
Mar 23, 2009	23.88	24.24	23.79	24.24	35,290	+1.27(+5.53%)
Mar 20, 2009	23.30	23.38	22.84	22.97	50,010	-0.47(-1.99%)
Mar 19, 2009	23.57	23.94	23.33	23.44	43,347	-0.23(-0.98%)
Mar 18, 2009	23.18	23.94	22.87	23.67	33,049	+0.47(+2.03%)
Mar 17, 2009	22.53	23.20	22.51	23.20	54,889	+0.64(+2.81%)
Mar 16, 2009	22.55	22.99	22.48	22.57	82,359	+0.01(+0.05%)
Mar 13, 2009	22.62	22.62	22.13	22.56	0	+0.22(+1.00%)
Mar 12, 2009	21.48	22.47	21.48	22.33	97,203	+0.74(+3.43%)
Mar 11, 2009	21.61	21.88	21.43	21.59	28,246	-0.10(-0.46%)
Mar 10, 2009	21.10	21.77	20.81	21.69	44,774	+1.06(+5.16%)
Mar 09, 2009	21.15	21.20	20.56	20.63	44,683	-0.76(-3.56%)
Mar 06, 2009	21.41	22.33	20.92	21.39	0	-0.05(-0.22%)
Mar 05, 2009	22.05	22.05	21.11	21.44	144,504	-0.72(-3.23%)
Mar 04, 2009	22.14	22.40	21.72	22.15	77,527	+0.51(+2.35%)

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.