Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.94	24.15	23.71	24.08	295,602	+0.19(+0.80%)
May 28, 2009	23.50	23.99	23.46	23.88	219,383	+0.47(+2.00%)
May 27, 2009	23.84	23.84	23.38	23.41	129,218	-0.41(-1.72%)
May 26, 2009	23.14	23.83	22.97	23.82	367,448	+0.62(+2.69%)
May 22, 2009	23.05	23.39	23.04	23.20	311,483	+0.14(+0.59%)
May 21, 2009	23.10	23.17	22.92	23.06	584,011	-0.25(-1.05%)
May 20, 2009	23.73	23.79	23.30	23.31	305,669	-0.33(-1.38%)
May 19, 2009	23.26	23.78	23.25	23.64	210,858	+0.39(+1.70%)
May 18, 2009	23.32	23.40	23.00	23.24	153,848	+0.06(+0.26%)
May 15, 2009	23.58	23.58	23.02	23.18	191,508	-0.52(-2.20%)
May 14, 2009	23.72	23.93	23.49	23.70	233,439	-0.08(-0.33%)
May 13, 2009	24.23	24.28	23.72	23.78	223,673	-0.64(-2.61%)
May 12, 2009	24.30	24.49	24.22	24.42	339,624	+0.07(+0.28%)
May 11, 2009	24.13	24.54	24.13	24.35	412,659	-0.12(-0.49%)
May 08, 2009	24.12	24.88	24.02	24.47	412,592	+0.42(+1.76%)
May 07, 2009	24.06	24.14	23.93	24.05	196,243	+0.17(+0.71%)
May 06, 2009	24.21	24.21	23.77	23.88	247,471	-0.08(-0.33%)
May 05, 2009	24.02	24.03	23.70	23.96	340,290	-0.01(-0.05%)
May 04, 2009	23.77	23.99	23.76	23.97	260,201	+0.39(+1.64%)
May 01, 2009	23.03	23.58	23.03	23.58	297,970	+0.47(+2.05%)
Apr 30, 2009	23.38	23.43	22.88	23.11	578,949	+0.03(+0.13%)
Apr 29, 2009	23.04	23.23	22.92	23.08	194,839	+0.22(+0.95%)
Apr 28, 2009	22.72	23.08	22.68	22.86	270,580	+0.04(+0.20%)
Apr 27, 2009	22.31	22.99	22.31	22.82	194,724	+0.23(+1.00%)
Apr 24, 2009	22.69	22.83	22.47	22.59	476,150	-0.07(-0.33%)
Apr 23, 2009	22.83	22.83	22.51	22.67	347,230	+0.01(+0.05%)
Apr 22, 2009	22.78	22.95	22.57	22.66	522,552	-0.24(-1.05%)
Apr 21, 2009	22.64	23.02	22.64	22.90	251,340	+0.11(+0.46%)
Apr 20, 2009	22.86	23.07	22.78	22.79	439,502	-0.37(-1.59%)
Apr 17, 2009	23.06	23.26	23.03	23.16	242,042	+0.04(+0.18%)
Apr 16, 2009	23.26	23.26	22.91	23.12	303,876	+0.14(+0.60%)
Apr 15, 2009	22.66	23.04	22.66	22.98	437,880	+0.30(+1.31%)
Apr 14, 2009	22.86	22.91	22.64	22.68	485,278	-0.35(-1.50%)
Apr 13, 2009	23.14	23.20	22.85	23.03	263,392	-0.28(-1.21%)
Apr 09, 2009	23.64	23.76	23.06	23.31	368,234	+0.07(+0.30%)
Apr 08, 2009	22.97	23.28	22.87	23.24	283,048	+0.33(+1.43%)
Apr 07, 2009	22.81	23.17	22.70	22.91	248,095	-0.20(-0.84%)
Apr 06, 2009	23.23	23.37	22.99	23.11	145,648	-0.24(-1.04%)
Apr 03, 2009	23.22	23.38	23.07	23.35	474,192	+0.16(+0.71%)
Apr 02, 2009	23.22	23.44	22.86	23.19	416,231	+0.40(+1.74%)
Apr 01, 2009	22.33	23.00	22.33	22.79	252,794	-0.05(-0.23%)
Mar 31, 2009	22.57	23.13	22.57	22.84	180,439	+0.37(+1.65%)
Mar 30, 2009	22.46	22.65	22.24	22.47	159,350	-0.80(-3.46%)
Mar 26, 2009	23.00	23.29	22.73	23.28	341,776	+0.38(+1.65%)
Mar 25, 2009	23.05	23.32	22.56	22.90	195,196	-0.16(-0.68%)
Mar 24, 2009	23.50	23.50	23.01	23.06	225,995	-0.49(-2.08%)
Mar 23, 2009	22.95	23.55	22.95	23.55	346,996	+1.00(+4.42%)
Mar 20, 2009	22.88	23.17	22.55	22.55	404,715	-0.29(-1.26%)
Mar 19, 2009	22.54	22.90	22.43	22.84	597,848	+0.36(+1.59%)
Mar 18, 2009	21.74	22.65	21.53	22.48	319,740	+0.60(+2.73%)
Mar 17, 2009	21.57	21.89	21.27	21.88	179,824	+0.35(+1.65%)
Mar 16, 2009	21.11	21.84	21.11	21.53	550,199	+0.56(+2.67%)
Mar 13, 2009	20.90	21.05	20.71	20.97	0	+0.31(+1.52%)
Mar 12, 2009	20.26	20.75	20.19	20.65	180,402	+0.31(+1.54%)
Mar 11, 2009	20.63	20.63	20.30	20.34	388,157	-0.10(-0.49%)
Mar 10, 2009	20.36	20.68	20.12	20.44	325,596	+0.44(+2.18%)
Mar 09, 2009	20.22	20.47	19.84	20.00	312,998	-0.47(-2.32%)
Mar 06, 2009	20.50	21.02	19.97	20.48	0	+0.15(+0.73%)
Mar 05, 2009	20.73	20.73	20.15	20.33	507,749	-0.81(-3.83%)
Mar 04, 2009	20.91	21.41	20.81	21.14	300,149	-0.38(-1.77%)

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.