Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.72	22.97	22.12	22.32	330,703	-0.27(-1.18%)
May 28, 2009	22.76	22.92	22.32	22.58	353,381	-0.08(-0.34%)
May 27, 2009	23.04	23.15	22.64	22.66	250,610	-0.67(-2.88%)
May 26, 2009	21.66	23.59	21.66	23.33	412,040	+1.57(+7.22%)
May 22, 2009	21.93	22.13	21.68	21.76	340,564	+0.00(+0.00%)
May 21, 2009	21.91	22.22	21.51	21.76	248,712	-0.33(-1.49%)
May 20, 2009	22.64	22.67	22.05	22.09	246,721	-0.35(-1.57%)
May 19, 2009	22.74	22.82	22.29	22.44	226,800	-0.22(-0.97%)
May 18, 2009	22.82	23.01	22.41	22.66	301,051	+0.09(+0.42%)
May 15, 2009	22.58	22.81	22.35	22.57	346,724	-0.09(-0.41%)
May 14, 2009	23.22	23.49	22.55	22.66	343,825	-0.42(-1.83%)
May 13, 2009	23.44	23.45	22.82	23.08	369,309	-0.26(-1.11%)
May 12, 2009	23.57	24.02	22.86	23.34	266,214	-0.18(-0.76%)
May 11, 2009	23.50	23.87	23.17	23.52	321,054	-0.28(-1.18%)
May 08, 2009	23.50	23.93	23.39	23.80	326,160	+0.26(+1.10%)
May 07, 2009	24.15	24.15	23.34	23.54	244,620	-0.32(-1.34%)
May 06, 2009	24.11	24.15	23.54	23.86	224,210	+0.02(+0.07%)
May 05, 2009	24.29	24.43	23.61	23.85	255,762	-0.59(-2.40%)
May 04, 2009	24.36	24.93	24.18	24.43	233,185	+0.07(+0.29%)
May 01, 2009	24.43	24.47	23.93	24.36	319,193	-0.12(-0.48%)
Apr 30, 2009	24.62	25.15	24.31	24.48	451,736	-0.13(-0.54%)
Apr 29, 2009	24.10	24.88	23.74	24.61	374,804	+0.73(+3.08%)
Apr 28, 2009	23.50	24.28	23.31	23.88	386,137	+0.21(+0.89%)
Apr 27, 2009	23.41	24.23	22.98	23.67	415,656	-0.15(-0.62%)
Apr 24, 2009	22.97	24.11	22.72	23.82	616,262	+1.31(+5.84%)
Apr 23, 2009	22.57	22.61	22.10	22.50	353,128	-0.13(-0.55%)
Apr 22, 2009	22.63	23.29	22.54	22.63	324,214	-0.23(-1.03%)
Apr 21, 2009	22.93	23.42	22.64	22.86	391,711	-0.13(-0.58%)
Apr 20, 2009	22.89	23.25	22.50	23.00	603,141	+0.68(+3.05%)
Apr 17, 2009	22.04	22.43	21.72	22.32	573,722	+0.38(+1.71%)
Apr 16, 2009	21.72	22.11	21.19	21.94	340,405	+0.45(+2.11%)
Apr 15, 2009	21.34	21.73	21.19	21.49	404,525	-0.09(-0.40%)
Apr 14, 2009	21.64	21.85	21.38	21.57	497,138	-0.45(-2.06%)
Apr 13, 2009	22.43	22.63	21.83	22.03	290,624	-0.74(-3.26%)
Apr 09, 2009	22.47	23.05	22.33	22.77	277,667	+0.65(+2.93%)
Apr 08, 2009	22.00	22.24	21.75	22.12	180,453	+0.35(+1.62%)
Apr 07, 2009	22.37	22.41	21.72	21.77	381,827	-0.86(-3.80%)
Apr 06, 2009	22.62	23.05	22.34	22.63	378,179	-0.34(-1.46%)
Apr 03, 2009	22.89	23.04	22.63	22.97	227,680	-0.01(-0.03%)
Apr 02, 2009	22.52	23.43	22.52	22.97	446,167	+0.68(+3.05%)
Apr 01, 2009	22.14	22.45	21.75	22.29	303,219	-0.23(-1.01%)
Mar 31, 2009	22.17	22.97	21.95	22.52	544,723	+0.54(+2.45%)
Mar 30, 2009	22.32	22.48	21.63	21.98	826,155	-1.63(-6.92%)
Mar 26, 2009	23.59	23.65	23.09	23.61	522,038	+0.34(+1.44%)
Mar 25, 2009	23.57	24.15	22.47	23.28	621,078	-0.34(-1.42%)
Mar 24, 2009	24.20	24.47	23.59	23.61	414,330	-0.82(-3.36%)
Mar 23, 2009	24.09	24.58	23.97	24.43	518,869	+0.49(+2.06%)
Mar 20, 2009	24.65	25.01	23.77	23.94	435,421	-0.44(-1.80%)
Mar 19, 2009	25.81	25.98	24.36	24.38	623,582	-1.12(-4.38%)
Mar 18, 2009	24.66	25.74	24.66	25.50	390,802	-0.12(-0.49%)
Mar 17, 2009	24.54	25.62	24.40	25.62	241,246	+0.98(+4.00%)
Mar 16, 2009	25.14	25.41	24.51	24.64	236,266	-0.20(-0.82%)
Mar 13, 2009	24.80	24.94	24.57	24.84	446,485	+0.15(+0.60%)
Mar 12, 2009	24.45	25.04	24.03	24.69	529,204	-0.01(-0.03%)
Mar 11, 2009	24.22	24.90	23.91	24.70	342,237	+0.54(+2.23%)
Mar 10, 2009	23.86	24.71	23.64	24.16	403,490	+0.76(+3.24%)
Mar 09, 2009	23.93	24.08	23.28	23.40	326,156	-0.84(-3.45%)
Mar 06, 2009	24.33	24.61	23.65	24.24	314,007	+0.01(+0.03%)
Mar 05, 2009	25.05	25.26	24.00	24.23	375,086	-1.38(-5.40%)
Mar 04, 2009	25.24	25.98	24.51	25.62	362,390	+0.03(+0.12%)

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.