Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.23	26.43	25.97	26.32	5,137,686	+0.01(+0.03%)
May 28, 2009	25.82	26.37	25.61	26.31	7,494,870	+0.64(+2.48%)
May 27, 2009	25.68	25.95	25.43	25.68	6,294,938	+0.07(+0.27%)
May 26, 2009	24.57	25.65	24.50	25.61	7,170,428	+0.70(+2.81%)
May 22, 2009	24.59	25.12	24.40	24.91	4,816,233	+0.29(+1.18%)
May 21, 2009	24.02	24.62	23.90	24.62	7,472,999	+0.15(+0.62%)
May 20, 2009	24.72	24.83	24.44	24.47	6,853,136	-0.27(-1.09%)
May 19, 2009	25.14	25.21	24.68	24.74	5,534,562	-0.44(-1.76%)
May 18, 2009	24.93	25.21	24.69	25.18	4,019,063	+0.39(+1.59%)
May 15, 2009	25.07	25.24	24.74	24.78	5,602,362	-0.26(-1.05%)
May 14, 2009	25.21	25.46	24.94	25.05	5,917,996	-0.09(-0.36%)
May 13, 2009	25.41	25.55	25.01	25.14	4,493,020	-0.49(-1.92%)
May 12, 2009	25.51	25.71	25.22	25.63	4,973,887	+0.13(+0.52%)
May 11, 2009	25.01	25.66	24.78	25.50	4,761,150	-0.01(-0.05%)
May 08, 2009	25.41	25.69	25.02	25.51	6,053,872	+0.31(+1.24%)
May 07, 2009	25.43	25.77	25.02	25.20	7,098,275	-0.30(-1.17%)
May 06, 2009	24.95	25.66	24.78	25.50	7,390,098	+0.79(+3.19%)
May 05, 2009	23.96	25.39	23.90	24.71	10,123,305	+0.57(+2.35%)
May 04, 2009	24.80	24.80	23.94	24.14	9,828,994	-0.46(-1.86%)
May 01, 2009	24.31	24.65	23.92	24.60	5,298,557	+0.22(+0.91%)
Apr 30, 2009	24.09	24.71	24.08	24.38	7,766,350	-0.15(-0.62%)
Apr 29, 2009	24.13	24.75	24.06	24.53	4,545,304	+0.53(+2.19%)
Apr 28, 2009	23.89	24.26	23.60	24.00	5,034,726	+0.14(+0.58%)
Apr 27, 2009	23.89	24.31	23.79	23.86	6,244,462	-0.62(-2.52%)
Apr 24, 2009	24.95	24.95	24.15	24.48	7,804,049	+0.26(+1.06%)
Apr 23, 2009	24.55	24.61	23.97	24.22	4,886,362	-0.39(-1.58%)
Apr 22, 2009	25.05	25.14	24.53	24.61	5,087,537	-0.35(-1.39%)
Apr 21, 2009	24.68	25.19	24.52	24.96	5,994,406	+0.37(+1.52%)
Apr 20, 2009	25.03	25.15	24.51	24.58	4,965,734	-0.42(-1.69%)
Apr 17, 2009	25.49	25.49	24.87	25.01	5,291,280	-0.28(-1.12%)
Apr 16, 2009	24.76	25.39	24.73	25.29	4,637,107	+0.69(+2.79%)
Apr 15, 2009	24.58	24.65	24.36	24.60	5,298,169	-0.07(-0.28%)
Apr 14, 2009	24.89	24.92	24.50	24.67	4,374,703	-0.29(-1.17%)
Apr 13, 2009	24.83	25.10	24.76	24.96	4,182,461	-0.10(-0.41%)
Apr 09, 2009	24.07	25.10	24.02	25.07	5,908,943	+0.65(+2.67%)
Apr 08, 2009	24.71	24.76	24.11	24.42	3,819,053	+0.01(+0.03%)
Apr 07, 2009	24.62	24.92	24.40	24.41	5,068,006	-0.67(-2.68%)
Apr 06, 2009	25.21	25.31	24.76	25.08	4,884,139	-0.31(-1.23%)
Apr 03, 2009	25.27	25.41	24.93	25.39	4,560,763	+0.31(+1.24%)
Apr 02, 2009	24.71	25.42	24.52	25.08	7,341,044	+0.78(+3.19%)
Apr 01, 2009	23.83	24.56	23.72	24.31	5,968,537	-0.04(-0.17%)
Mar 31, 2009	24.51	24.62	24.23	24.35	6,919,074	-0.06(-0.23%)
Mar 30, 2009	24.37	24.47	24.08	24.40	5,833,682	-0.87(-3.45%)
Mar 26, 2009	25.22	25.48	24.61	25.28	9,212,431	+0.61(+2.47%)
Mar 25, 2009	24.79	25.14	24.23	24.67	12,018,513	-0.56(-2.22%)
Mar 24, 2009	25.61	25.62	25.14	25.23	6,916,645	-0.60(-2.31%)
Mar 23, 2009	25.35	25.96	25.28	25.82	9,733,804	+0.69(+2.73%)
Mar 20, 2009	25.77	25.86	24.84	25.14	8,032,255	-0.29(-1.14%)
Mar 19, 2009	25.83	25.84	25.21	25.43	5,559,085	-0.27(-1.05%)
Mar 18, 2009	25.05	25.84	24.93	25.70	7,579,231	+0.33(+1.31%)
Mar 17, 2009	24.92	25.45	24.24	25.37	7,068,356	+0.88(+3.59%)
Mar 16, 2009	24.92	24.92	24.15	24.49	5,235,997	+0.00(+0.00%)
Mar 13, 2009	24.90	24.90	23.84	24.49	4,724,469	+0.17(+0.68%)
Mar 12, 2009	23.16	24.41	23.16	24.32	6,424,865	+0.60(+2.51%)
Mar 11, 2009	24.24	24.53	23.56	23.72	6,783,674	-0.24(-1.01%)
Mar 10, 2009	23.20	23.99	22.78	23.97	8,423,130	+0.98(+4.25%)
Mar 09, 2009	22.88	23.37	22.71	22.99	8,148,256	-0.06(-0.24%)
Mar 06, 2009	22.18	23.18	22.18	23.05	10,915,929	+0.33(+1.46%)
Mar 05, 2009	23.51	23.51	22.57	22.71	8,173,869	-0.83(-3.53%)
Mar 04, 2009	23.44	23.86	22.71	23.54	9,402,929	+0.67(+2.94%)

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.