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%)
Mar 02, 2009	23.23	23.67	22.85	22.87	9,421,899	-0.78(-3.28%)
Feb 27, 2009	23.70	24.03	23.18	23.65	10,227,940	-0.02(-0.09%)
Feb 26, 2009	23.90	24.31	23.54	23.67	7,368,376	-0.51(-2.09%)
Feb 25, 2009	24.22	24.57	23.80	24.17	6,989,703	-0.27(-1.10%)
Feb 24, 2009	23.60	24.58	23.59	24.44	8,337,291	+0.73(+3.07%)
Feb 23, 2009	24.67	25.03	23.68	23.72	8,760,687	-1.12(-4.52%)
Feb 20, 2009	24.92	24.96	24.26	24.84	8,689,939	+0.14(+0.56%)
Feb 19, 2009	25.59	25.80	24.69	24.70	8,574,845	-0.81(-3.18%)
Feb 18, 2009	25.16	25.64	24.96	25.51	6,467,134	+0.25(+0.99%)
Feb 17, 2009	25.79	25.79	25.07	25.26	9,446,023	-0.48(-1.86%)
Feb 13, 2009	26.22	26.31	25.74	25.74	6,519,989	-0.48(-1.82%)
Feb 12, 2009	25.55	26.45	25.52	26.22	8,615,699	-0.07(-0.26%)
Feb 11, 2009	26.13	26.40	25.91	26.29	5,354,326	+0.26(+1.01%)
Feb 10, 2009	27.04	27.18	26.01	26.02	8,546,769	-1.16(-4.25%)
Feb 09, 2009	27.15	27.45	27.03	27.18	5,477,407	-0.22(-0.81%)
Feb 06, 2009	27.02	27.48	26.34	27.40	9,023,148	+0.56(+2.09%)
Feb 05, 2009	26.11	26.88	25.90	26.84	9,191,148	+0.55(+2.11%)
Feb 04, 2009	26.97	27.06	26.20	26.29	8,851,619	-0.75(-2.77%)
Feb 03, 2009	26.94	27.68	26.66	27.03	16,665,938	+1.66(+6.55%)
Feb 02, 2009	24.96	25.65	24.77	25.37	8,751,373	+0.21(+0.85%)
Jan 30, 2009	25.48	25.93	25.10	25.16	7,867,165	-0.24(-0.95%)
Jan 29, 2009	25.68	26.27	25.39	25.40	7,687,079	-0.54(-2.08%)
Jan 28, 2009	26.04	26.66	25.69	25.94	9,789,286	+0.21(+0.83%)
Jan 27, 2009	25.29	26.04	25.01	25.73	12,289,563	-0.34(-1.30%)
Jan 26, 2009	25.52	26.37	25.48	26.07	6,963,046	+0.38(+1.48%)
Jan 23, 2009	25.24	25.87	24.93	25.68	9,626,396	+0.25(+0.98%)
Jan 22, 2009	25.41	25.95	25.24	25.43	11,192,473	-0.52(-2.00%)
Jan 21, 2009	26.08	26.46	25.45	25.95	13,018,534	-0.11(-0.43%)
Jan 20, 2009	27.34	27.68	26.03	26.07	11,497,859	-1.23(-4.52%)
Jan 16, 2009	27.50	27.50	26.72	27.30	7,976,919	+0.17(+0.61%)
Jan 15, 2009	26.15	27.26	26.13	27.13	9,833,359	+0.86(+3.27%)
Jan 14, 2009	26.54	26.77	26.15	26.27	6,639,232	-0.68(-2.52%)
Jan 13, 2009	26.71	27.10	26.65	26.95	6,280,905	+0.25(+0.93%)
Jan 12, 2009	26.94	27.00	26.48	26.70	6,826,651	-0.03(-0.13%)
Jan 09, 2009	28.13	28.23	26.66	26.74	7,194,691	-1.39(-4.93%)
Jan 08, 2009	27.77	28.12	27.39	28.12	7,084,820	+0.35(+1.25%)
Jan 07, 2009	27.84	28.07	27.59	27.78	7,890,028	-0.48(-1.72%)
Jan 06, 2009	27.87	28.39	27.44	28.26	8,624,951	+0.56(+2.02%)
Jan 05, 2009	27.68	28.15	27.42	27.70	6,180,755	-0.28(-1.01%)
Jan 02, 2009	27.44	28.04	26.98	27.98	5,098,961	+0.74(+2.72%)
Dec 31, 2008	26.90	27.32	26.51	27.24	4,106,123	+0.15(+0.54%)
Dec 30, 2008	26.81	27.18	26.48	27.10	4,129,044	+0.73(+2.76%)
Dec 29, 2008	26.54	26.54	26.03	26.37	3,054,753	-0.04(-0.16%)
Dec 26, 2008	26.40	26.85	26.25	26.41	1,553,505	-0.02(-0.08%)
Dec 24, 2008	26.70	27.01	26.08	26.43	1,495,406	+0.26(+1.01%)
Dec 23, 2008	26.53	27.27	25.98	26.17	5,180,541	+0.01(+0.03%)
Dec 22, 2008	25.56	26.41	25.56	26.16	6,765,771	+0.12(+0.48%)
Dec 19, 2008	25.31	26.13	25.31	26.04	24,681,272	+0.66(+2.62%)
Dec 18, 2008	25.78	26.21	24.93	25.37	8,621,132	-0.42(-1.64%)
Dec 17, 2008	25.92	26.27	25.61	25.80	8,601,612	-0.46(-1.77%)
Dec 16, 2008	25.77	26.31	25.26	26.26	10,677,934	+0.31(+1.20%)
Dec 15, 2008	26.79	26.79	25.75	25.95	5,771,580	-0.55(-2.09%)
Dec 12, 2008	25.69	26.54	25.49	26.50	5,088,711	+0.66(+2.55%)
Dec 11, 2008	26.53	27.03	25.80	25.84	5,714,627	-0.82(-3.07%)
Dec 10, 2008	26.18	26.91	25.90	26.66	8,589,089	-0.43(-1.58%)
Dec 09, 2008	26.68	27.36	26.31	27.09	7,636,050	+0.35(+1.32%)
Dec 08, 2008	26.20	26.81	26.03	26.74	8,520,459	+0.71(+2.71%)
Dec 05, 2008	25.03	26.47	24.39	26.03	7,866,590	+0.74(+2.93%)
Dec 04, 2008	26.49	26.90	25.01	25.29	6,604,953	-1.41(-5.29%)
Dec 03, 2008	26.14	26.82	25.67	26.70	10,156,118	+0.11(+0.42%)
Dec 02, 2008	26.09	27.16	26.07	26.59	7,125,904	+0.48(+1.83%)
Dec 01, 2008	28.36	28.37	26.08	26.11	7,011,141	-2.32(-8.16%)
Nov 28, 2008	27.63	28.58	27.53	28.43	3,270,313	+0.61(+2.19%)
Nov 26, 2008	26.40	27.87	25.24	27.82	8,858,403	+1.83(+7.03%)
Nov 25, 2008	25.99	26.43	25.31	26.00	6,263,941	+0.05(+0.19%)
Nov 24, 2008	24.86	26.11	24.22	25.95	8,338,653	+1.54(+6.30%)
Nov 21, 2008	22.15	24.43	21.93	24.41	9,347,712	+2.16(+9.71%)
Nov 20, 2008	23.39	24.02	22.16	22.25	6,777,208	-1.37(-5.81%)
Nov 19, 2008	24.39	25.37	23.57	23.62	5,377,931	-0.77(-3.15%)
Nov 18, 2008	24.21	24.75	23.54	24.39	4,831,693	+0.27(+1.12%)
Nov 17, 2008	23.95	24.73	23.74	24.12	3,726,430	-0.20(-0.83%)
Nov 14, 2008	24.75	25.70	24.17	24.32	4,841,187	-1.01(-3.99%)
Nov 13, 2008	23.53	25.34	22.87	25.33	5,522,432	+1.86(+7.91%)
Nov 12, 2008	23.45	24.22	23.34	23.48	6,386,419	-0.75(-3.12%)
Nov 11, 2008	24.51	24.57	23.68	24.23	5,345,294	-0.39(-1.58%)
Nov 10, 2008	24.87	25.38	24.47	24.62	4,654,803	+0.08(+0.34%)
Nov 07, 2008	23.89	24.78	23.55	24.53	4,147,428	+0.77(+3.23%)
Nov 06, 2008	23.73	24.31	23.54	23.77	5,918,184	-0.24(-0.98%)
Nov 05, 2008	24.83	24.96	23.90	24.00	5,105,995	-1.09(-4.33%)
Nov 04, 2008	23.34	25.23	23.21	25.09	7,821,944	+2.05(+8.90%)
Nov 03, 2008	24.00	24.41	22.98	23.04	4,811,636	-1.16(-4.81%)
Oct 31, 2008	22.95	24.49	22.51	24.20	5,055,406	+1.40(+6.13%)
Oct 30, 2008	23.73	24.10	22.71	22.80	4,564,093	-0.24(-1.05%)
Oct 29, 2008	24.37	24.41	22.89	23.05	4,870,174	-0.98(-4.09%)
Oct 28, 2008	21.92	24.24	21.50	24.03	6,014,353	+2.54(+11.83%)
Oct 27, 2008	22.22	22.57	21.46	21.49	6,120,842	-1.11(-4.90%)
Oct 24, 2008	22.20	23.28	22.16	22.60	4,198,430	-0.96(-4.09%)
Oct 23, 2008	22.51	23.62	22.33	23.56	6,121,930	+0.72(+3.15%)
Oct 22, 2008	23.42	23.50	22.59	22.84	6,381,882	-0.77(-3.26%)

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.