Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.43	22.68	21.84	22.03	335,004	-0.26(-1.18%)
May 28, 2009	22.47	22.62	22.03	22.29	357,977	-0.08(-0.34%)
May 27, 2009	22.74	22.85	22.35	22.37	253,869	-0.66(-2.88%)
May 26, 2009	21.38	23.29	21.38	23.03	417,398	+1.55(+7.22%)
May 22, 2009	21.65	21.84	21.40	21.48	344,993	+0.00(+0.00%)
May 21, 2009	21.63	21.94	21.24	21.48	251,947	-0.32(-1.49%)
May 20, 2009	22.35	22.38	21.77	21.81	249,929	-0.35(-1.57%)
May 19, 2009	22.45	22.53	22.01	22.15	229,750	-0.22(-0.97%)
May 18, 2009	22.52	22.72	22.12	22.37	304,966	+0.09(+0.42%)
May 15, 2009	22.29	22.52	22.06	22.28	351,233	-0.09(-0.41%)
May 14, 2009	22.92	23.19	22.26	22.37	348,296	-0.42(-1.83%)
May 13, 2009	23.14	23.15	22.53	22.79	374,112	-0.25(-1.11%)
May 12, 2009	23.27	23.71	22.56	23.04	269,676	-0.18(-0.76%)
May 11, 2009	23.20	23.57	22.87	23.22	325,229	-0.28(-1.18%)
May 08, 2009	23.20	23.63	23.09	23.50	330,402	+0.25(+1.10%)
May 07, 2009	23.84	23.84	23.04	23.24	247,801	-0.32(-1.34%)
May 06, 2009	23.80	23.84	23.23	23.56	227,125	+0.02(+0.07%)
May 05, 2009	23.98	24.12	23.30	23.54	259,088	-0.58(-2.40%)
May 04, 2009	24.04	24.61	23.87	24.12	236,218	+0.07(+0.29%)
May 01, 2009	24.11	24.15	23.63	24.05	323,344	-0.12(-0.48%)
Apr 30, 2009	24.31	24.82	24.00	24.17	457,610	-0.08(-0.33%)
Apr 29, 2009	23.74	24.51	23.39	24.25	380,463	+0.72(+3.08%)
Apr 28, 2009	23.16	23.92	22.96	23.52	391,968	+0.21(+0.89%)
Apr 27, 2009	23.06	23.87	22.64	23.32	421,933	-0.15(-0.62%)
Apr 24, 2009	22.63	23.75	22.39	23.46	625,567	+1.29(+5.84%)
Apr 23, 2009	22.23	22.27	21.77	22.17	358,460	-0.12(-0.55%)
Apr 22, 2009	22.29	22.95	22.21	22.29	329,110	-0.23(-1.03%)
Apr 21, 2009	22.59	23.07	22.30	22.52	397,626	-0.13(-0.58%)
Apr 20, 2009	22.55	22.91	22.16	22.65	612,248	+0.67(+3.05%)
Apr 17, 2009	21.71	22.09	21.40	21.98	582,385	+0.37(+1.71%)
Apr 16, 2009	21.40	21.78	20.88	21.61	345,545	+0.45(+2.11%)
Apr 15, 2009	21.02	21.41	20.88	21.17	410,633	-0.08(-0.40%)
Apr 14, 2009	21.32	21.52	21.06	21.25	504,644	-0.45(-2.06%)
Apr 13, 2009	22.09	22.29	21.51	21.70	295,013	-0.73(-3.26%)
Apr 09, 2009	22.14	22.71	22.00	22.43	281,860	+0.64(+2.93%)
Apr 08, 2009	21.68	21.91	21.43	21.79	183,178	+0.35(+1.62%)
Apr 07, 2009	22.04	22.08	21.40	21.45	387,593	-0.85(-3.80%)
Apr 06, 2009	22.28	22.71	22.01	22.29	383,889	-0.33(-1.46%)
Apr 03, 2009	22.55	22.69	22.29	22.62	231,118	-0.01(-0.03%)
Apr 02, 2009	22.18	23.09	22.18	22.63	452,904	+0.67(+3.05%)
Apr 01, 2009	21.82	22.12	21.42	21.96	307,798	-0.22(-1.01%)
Mar 31, 2009	21.84	22.62	21.62	22.18	552,949	+0.53(+2.45%)
Mar 30, 2009	21.99	22.15	21.31	21.65	838,630	-1.61(-6.92%)
Mar 26, 2009	23.24	23.30	22.75	23.26	529,921	+0.33(+1.44%)
Mar 25, 2009	23.22	23.79	22.14	22.93	630,457	-0.33(-1.42%)
Mar 24, 2009	23.84	24.10	23.24	23.26	420,586	-0.81(-3.36%)
Mar 23, 2009	23.73	24.21	23.61	24.07	526,704	+0.49(+2.06%)
Mar 20, 2009	24.28	24.64	23.42	23.59	441,995	-0.43(-1.80%)
Mar 19, 2009	25.43	25.60	23.99	24.02	632,998	-1.10(-4.38%)
Mar 18, 2009	24.29	25.36	24.29	25.12	396,703	-0.12(-0.49%)
Mar 17, 2009	24.18	25.24	24.04	25.24	244,889	+0.97(+4.00%)
Mar 16, 2009	24.76	25.03	24.15	24.27	239,834	-0.20(-0.82%)
Mar 13, 2009	24.43	24.57	24.21	24.47	453,227	+0.15(+0.60%)
Mar 12, 2009	24.09	24.67	23.67	24.33	537,195	-0.01(-0.03%)
Mar 11, 2009	23.86	24.53	23.56	24.33	347,405	+0.53(+2.23%)
Mar 10, 2009	23.50	24.34	23.29	23.80	409,583	+0.75(+3.24%)
Mar 09, 2009	23.58	23.72	22.93	23.05	331,081	-0.82(-3.45%)
Mar 06, 2009	23.97	24.25	23.30	23.88	318,748	+0.01(+0.03%)
Mar 05, 2009	24.68	24.89	23.65	23.87	380,750	-1.36(-5.40%)
Mar 04, 2009	24.86	25.60	24.14	25.23	367,863	+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.