Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.76	25.22	24.24	24.91	12,056,017	+0.29(+1.17%)
May 28, 2009	25.50	25.79	24.39	24.63	14,623,923	-0.62(-2.46%)
May 27, 2009	25.65	26.05	25.20	25.25	9,567,582	-0.45(-1.74%)
May 26, 2009	24.06	25.75	23.89	25.69	11,689,393	+1.68(+6.99%)
May 22, 2009	24.32	24.42	23.88	24.02	8,944,643	-0.19(-0.80%)
May 21, 2009	24.49	25.05	24.00	24.21	10,067,612	-0.54(-2.18%)
May 20, 2009	25.99	26.54	24.60	24.75	9,761,448	-0.96(-3.72%)
May 19, 2009	24.97	26.02	24.90	25.71	8,279,128	+0.62(+2.46%)
May 18, 2009	24.54	25.10	24.43	25.09	7,513,930	+0.84(+3.48%)
May 15, 2009	24.54	24.91	24.02	24.25	12,543,774	+0.05(+0.22%)
May 14, 2009	24.60	25.78	24.03	24.19	15,989,783	-0.42(-1.69%)
May 13, 2009	25.29	25.34	24.54	24.61	11,346,571	-1.21(-4.68%)
May 12, 2009	26.34	26.56	25.38	25.82	8,372,736	-0.49(-1.85%)
May 11, 2009	25.34	26.64	25.29	26.30	10,104,254	+0.55(+2.14%)
May 08, 2009	26.08	26.51	25.22	25.75	9,862,422	-0.17(-0.67%)
May 07, 2009	26.41	26.84	25.64	25.93	15,481,277	+0.27(+1.06%)
May 06, 2009	26.22	26.98	25.19	25.65	11,520,646	-0.32(-1.24%)
May 05, 2009	25.52	26.73	25.44	25.98	11,372,201	+0.30(+1.16%)
May 04, 2009	25.20	26.27	24.90	25.68	11,286,452	+0.71(+2.84%)
May 01, 2009	26.46	26.46	24.81	24.97	11,993,277	-1.64(-6.15%)
Apr 30, 2009	25.89	26.79	25.74	26.60	9,602,881	+0.95(+3.70%)
Apr 29, 2009	25.93	26.29	25.37	25.65	9,185,917	-0.05(-0.21%)
Apr 28, 2009	25.99	26.71	25.57	25.71	9,745,090	-0.61(-2.32%)
Apr 27, 2009	26.14	26.87	25.99	26.32	7,389,382	-0.33(-1.25%)
Apr 24, 2009	26.11	27.18	25.99	26.65	8,792,177	+0.66(+2.55%)
Apr 23, 2009	26.35	26.57	25.26	25.99	8,468,599	-0.32(-1.23%)
Apr 22, 2009	25.49	27.28	25.27	26.31	9,346,648	+0.56(+2.16%)
Apr 21, 2009	25.16	25.93	24.94	25.75	7,162,418	+0.51(+2.02%)
Apr 20, 2009	25.74	25.78	24.87	25.24	6,669,358	-1.03(-3.91%)
Apr 17, 2009	26.30	26.56	26.15	26.27	8,384,505	-0.14(-0.53%)
Apr 16, 2009	25.87	26.79	25.74	26.41	7,811,002	+0.67(+2.62%)
Apr 15, 2009	25.75	26.05	25.25	25.74	8,827,315	-0.31(-1.19%)
Apr 14, 2009	25.68	26.22	25.41	26.05	8,185,285	-0.13(-0.49%)
Apr 13, 2009	26.44	26.48	25.70	26.18	8,696,966	-0.46(-1.72%)
Apr 09, 2009	26.49	26.93	25.95	26.63	13,921,214	+0.16(+0.62%)
Apr 08, 2009	25.83	26.57	25.82	26.47	11,818,981	+0.86(+3.34%)
Apr 07, 2009	26.56	26.60	25.35	25.61	11,591,350	-1.26(-4.67%)
Apr 06, 2009	26.32	26.92	26.09	26.87	11,120,057	+0.29(+1.08%)
Apr 03, 2009	26.43	26.76	26.22	26.58	9,387,967	+0.12(+0.47%)
Apr 02, 2009	26.14	27.08	26.05	26.46	13,448,622	+0.89(+3.46%)
Apr 01, 2009	24.42	25.90	24.30	25.57	16,698,927	+0.75(+3.00%)
Mar 31, 2009	24.46	25.31	23.81	24.83	12,856,040	+0.40(+1.66%)
Mar 30, 2009	24.66	24.98	23.98	24.42	12,594,885	-0.83(-3.28%)
Mar 26, 2009	24.42	25.43	24.26	25.25	17,886,272	+1.11(+4.62%)
Mar 25, 2009	24.94	25.41	23.34	24.13	21,586,856	-0.96(-3.83%)
Mar 24, 2009	24.70	25.22	24.40	25.10	15,298,831	+0.05(+0.19%)
Mar 23, 2009	24.46	25.08	24.42	25.05	11,673,863	+1.30(+5.48%)
Mar 20, 2009	24.09	24.27	23.37	23.75	13,192,350	-0.40(-1.68%)
Mar 19, 2009	24.38	24.63	23.66	24.15	13,246,458	+0.05(+0.20%)
Mar 18, 2009	23.10	24.74	22.89	24.10	17,385,142	+0.81(+3.49%)
Mar 17, 2009	22.49	23.29	22.42	23.29	21,442,512	+1.35(+6.15%)
Mar 16, 2009	22.40	22.74	21.88	21.94	10,814,014	-0.48(-2.15%)
Mar 13, 2009	22.44	22.67	21.93	22.42	0	-0.08(-0.34%)
Mar 12, 2009	21.85	22.60	21.41	22.50	13,073,708	+0.65(+2.98%)
Mar 11, 2009	21.71	22.07	21.43	21.85	14,748,550	+0.14(+0.65%)
Mar 10, 2009	20.34	21.79	20.30	21.70	18,729,602	+2.01(+10.18%)
Mar 09, 2009	19.97	20.68	19.51	19.70	10,944,853	-0.54(-2.67%)
Mar 06, 2009	20.84	21.08	19.57	20.24	0	-0.71(-3.39%)
Mar 05, 2009	20.93	21.52	20.39	20.95	18,436,758	-0.06(-0.28%)
Mar 04, 2009	20.46	21.40	20.33	21.01	13,657,584	+0.64(+3.14%)

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.