Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.79	19.91	19.71	19.91	69,675	+0.11(+0.57%)
May 28, 2009	19.67	19.79	19.65	19.79	70,824	+0.16(+0.83%)
May 27, 2009	19.81	19.81	19.60	19.63	59,931	-0.13(-0.68%)
May 26, 2009	19.89	19.89	19.74	19.77	76,501	-0.03(-0.15%)
May 22, 2009	19.78	19.91	19.78	19.79	76,521	-0.00(-0.02%)
May 21, 2009	19.98	19.99	19.80	19.80	57,864	-0.12(-0.58%)
May 20, 2009	19.89	19.95	19.84	19.91	52,302	+0.02(+0.09%)
May 19, 2009	19.89	19.90	19.79	19.90	116,894	+0.11(+0.53%)
May 18, 2009	19.99	19.99	19.77	19.79	108,351	-0.17(-0.87%)
May 15, 2009	19.85	19.99	19.85	19.96	56,833	+0.05(+0.27%)
May 14, 2009	19.97	19.99	19.90	19.91	55,689	-0.01(-0.07%)
May 13, 2009	19.94	19.99	19.89	19.93	74,765	+0.02(+0.09%)
May 12, 2009	19.88	19.94	19.76	19.91	70,772	+0.01(+0.04%)
May 11, 2009	19.81	19.90	19.72	19.90	58,690	+0.10(+0.51%)
May 08, 2009	20.06	20.06	19.61	19.80	99,099	-0.01(-0.06%)
May 07, 2009	19.81	19.85	19.70	19.81	37,845	+0.01(+0.06%)
May 06, 2009	19.83	19.83	19.75	19.80	28,170	+0.09(+0.48%)
May 05, 2009	19.61	19.73	19.61	19.70	31,466	+0.07(+0.37%)
May 04, 2009	19.59	19.74	19.59	19.63	128,468	-0.07(-0.38%)
May 01, 2009	19.74	19.77	19.54	19.71	97,335	-0.06(-0.33%)
Apr 30, 2009	19.81	19.86	19.63	19.77	78,458	+0.04(+0.19%)
Apr 29, 2009	19.86	19.86	19.65	19.73	25,964	-0.03(-0.16%)
Apr 28, 2009	19.75	19.84	19.75	19.76	57,823	-0.08(-0.40%)
Apr 27, 2009	19.81	19.84	19.74	19.84	20,538	+0.01(+0.07%)
Apr 24, 2009	19.84	19.84	19.74	19.83	20,610	+0.07(+0.37%)
Apr 23, 2009	19.86	19.86	19.69	19.75	90,703	-0.08(-0.39%)
Apr 22, 2009	19.88	19.89	19.79	19.83	25,191	-0.03(-0.16%)
Apr 21, 2009	19.92	19.93	19.77	19.86	64,979	-0.00(-0.02%)
Apr 20, 2009	19.70	19.89	19.70	19.87	66,445	+0.21(+1.07%)
Apr 17, 2009	19.86	19.86	19.65	19.66	36,890	-0.19(-0.97%)
Apr 16, 2009	19.80	19.85	19.71	19.85	52,830	-0.01(-0.07%)
Apr 15, 2009	19.74	19.87	19.74	19.86	127,574	+0.08(+0.40%)
Apr 14, 2009	19.71	19.82	19.68	19.78	116,549	+0.03(+0.13%)
Apr 13, 2009	19.57	19.76	19.56	19.76	130,155	+0.23(+1.19%)
Apr 09, 2009	19.66	19.68	19.51	19.53	29,822	-0.05(-0.24%)
Apr 08, 2009	19.65	19.65	19.55	19.57	28,398	-0.00(-0.02%)
Apr 07, 2009	19.57	19.58	19.50	19.58	42,752	+0.09(+0.46%)
Apr 06, 2009	19.58	19.63	19.49	19.49	94,434	-0.09(-0.46%)
Apr 03, 2009	19.64	19.65	19.50	19.58	107,905	-0.06(-0.30%)
Apr 02, 2009	19.75	19.75	19.62	19.64	38,493	-0.10(-0.50%)
Apr 01, 2009	19.79	19.79	19.61	19.73	30,920	-0.05(-0.25%)
Mar 31, 2009	19.76	19.78	19.71	19.78	11,462	+0.02(+0.09%)
Mar 30, 2009	19.73	19.78	19.68	19.76	21,225	+0.18(+0.91%)
Mar 26, 2009	19.68	19.70	19.58	19.59	37,364	-0.04(-0.18%)
Mar 25, 2009	19.76	19.76	19.58	19.62	29,614	-0.10(-0.50%)
Mar 24, 2009	19.74	19.79	19.59	19.72	79,916	+0.06(+0.29%)
Mar 23, 2009	19.81	19.94	19.66	19.66	59,963	-0.11(-0.57%)
Mar 20, 2009	19.76	19.82	19.62	19.78	64,446	-0.07(-0.35%)
Mar 19, 2009	19.88	19.98	19.71	19.84	96,752	-0.07(-0.36%)
Mar 18, 2009	19.42	19.92	19.42	19.92	137,359	+0.40(+2.04%)
Mar 17, 2009	19.44	19.57	19.43	19.52	90,771	-0.07(-0.33%)
Mar 16, 2009	19.43	20.48	19.43	19.58	314,164	+0.05(+0.24%)
Mar 13, 2009	19.41	19.54	19.38	19.54	0	+0.06(+0.30%)
Mar 12, 2009	19.41	19.48	19.28	19.48	68,343	+0.17(+0.88%)
Mar 11, 2009	19.26	19.41	19.10	19.31	192,833	+0.29(+1.54%)
Mar 10, 2009	19.11	19.19	18.99	19.02	439,503	-0.01(-0.04%)
Mar 09, 2009	19.47	19.50	19.02	19.02	653,835	-0.50(-2.55%)
Mar 06, 2009	19.40	19.56	19.40	19.52	0	-0.07(-0.38%)
Mar 05, 2009	19.45	19.59	19.37	19.59	23,972	+0.11(+0.58%)
Mar 04, 2009	19.43	19.50	19.38	19.48	78,681	+0.09(+0.49%)

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.