Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.02	20.43	20.02	20.43	20,460	+0.39(+1.97%)
May 28, 2009	20.10	20.10	19.84	20.04	34,287	+0.20(+1.03%)
May 27, 2009	20.21	20.21	19.81	19.83	20,764	-0.25(-1.24%)
May 26, 2009	20.50	20.50	20.08	20.08	3,066	-0.31(-1.51%)
May 22, 2009	20.38	20.52	20.38	20.39	5,949	-0.17(-0.83%)
May 21, 2009	21.08	21.08	20.56	20.56	6,552	-0.32(-1.53%)
May 20, 2009	20.73	20.88	20.73	20.88	9,045	+0.16(+0.77%)
May 19, 2009	20.82	20.82	20.71	20.72	12,052	-0.09(-0.44%)
May 18, 2009	21.01	21.06	20.80	20.81	8,006	-0.16(-0.76%)
May 15, 2009	20.99	21.08	20.91	20.97	47,627	-0.12(-0.58%)
May 14, 2009	20.99	21.09	20.90	21.09	9,670	+0.02(+0.09%)
May 13, 2009	21.04	21.10	21.02	21.08	22,633	+0.21(+1.02%)
May 12, 2009	20.76	20.86	20.76	20.86	5,508	+0.07(+0.34%)
May 11, 2009	20.72	20.79	20.71	20.79	3,620	+0.28(+1.35%)
May 08, 2009	20.54	20.66	20.48	20.52	29,775	-0.03(-0.16%)
May 07, 2009	20.67	20.76	20.43	20.55	8,122	-0.30(-1.46%)
May 06, 2009	20.86	20.91	20.82	20.85	8,019	-0.01(-0.06%)
May 05, 2009	20.88	20.94	20.83	20.86	52,085	+0.03(+0.13%)
May 04, 2009	20.85	20.93	20.82	20.84	5,055	-0.02(-0.10%)
May 01, 2009	20.87	20.89	20.86	20.86	3,467	-0.18(-0.85%)
Apr 30, 2009	20.90	21.09	20.90	21.03	19,665	-0.25(-1.17%)
Apr 28, 2009	21.48	21.28	21.28	21.28	19,145	-0.13(-0.60%)
Apr 27, 2009	21.36	21.41	21.31	21.41	28,251	+0.18(+0.84%)
Apr 24, 2009	21.29	21.29	21.23	21.23	1,674	-0.23(-1.06%)
Apr 23, 2009	21.42	21.50	21.37	21.46	5,161	-0.04(-0.18%)
Apr 22, 2009	21.53	21.53	21.50	21.50	1,733	-0.14(-0.63%)
Apr 21, 2009	21.80	21.82	21.61	21.64	13,336	-0.09(-0.39%)
Apr 20, 2009	21.70	21.74	21.70	21.72	2,968	+0.32(+1.52%)
Apr 17, 2009	21.55	21.55	21.40	21.40	1,359	-0.33(-1.51%)
Apr 16, 2009	21.69	21.74	21.69	21.73	1,887	-0.07(-0.34%)
Apr 15, 2009	21.83	21.85	21.80	21.80	1,634	-0.12(-0.52%)
Apr 14, 2009	21.70	21.92	21.70	21.92	8,334	+0.23(+1.06%)
Apr 13, 2009	21.59	21.70	21.59	21.69	9,378	+0.21(+0.98%)
Apr 09, 2009	21.48	21.48	21.44	21.48	6,139	-0.34(-1.56%)
Apr 08, 2009	21.71	21.82	21.71	21.82	4,395	+0.20(+0.91%)
Apr 07, 2009	21.60	21.68	21.60	21.62	8,628	-0.01(-0.05%)
Apr 06, 2009	21.64	21.76	21.62	21.63	3,626	-0.09(-0.41%)
Apr 03, 2009	22.01	22.01	21.67	21.72	2,653	-0.41(-1.85%)
Apr 02, 2009	22.27	22.27	22.04	22.13	1,979	-0.22(-1.01%)
Apr 01, 2009	22.37	22.37	22.20	22.35	5,376	+0.24(+1.10%)
Mar 31, 2009	22.14	22.18	22.11	22.11	6,299	+0.04(+0.20%)
Mar 30, 2009	22.25	22.25	22.05	22.07	2,431	+0.11(+0.48%)
Mar 26, 2009	21.84	21.96	21.84	21.96	3,516	+0.27(+1.25%)
Mar 25, 2009	21.90	21.92	21.69	21.69	11,328	-0.33(-1.48%)
Mar 24, 2009	21.85	22.05	21.75	22.02	10,242	+0.13(+0.59%)
Mar 23, 2009	22.04	22.09	21.89	21.89	18,324	-0.08(-0.37%)
Mar 20, 2009	22.19	22.20	21.97	21.97	5,621	-0.18(-0.82%)
Mar 19, 2009	22.30	23.25	22.12	22.15	8,387	+0.10(+0.45%)
Mar 18, 2009	21.20	22.76	21.20	22.05	58,013	+0.82(+3.84%)
Mar 17, 2009	21.33	21.47	21.23	21.23	10,753	-0.13(-0.59%)
Mar 16, 2009	21.33	21.36	21.12	21.36	59,583	-0.20(-0.93%)
Mar 13, 2009	21.55	21.62	21.55	21.56	0	+0.00(+0.02%)
Mar 12, 2009	21.53	21.67	21.53	21.56	9,632	+0.07(+0.32%)
Mar 11, 2009	21.26	21.49	21.22	21.49	3,476	+0.14(+0.64%)
Mar 10, 2009	21.43	21.43	21.31	21.35	5,162	-0.25(-1.13%)
Mar 09, 2009	21.72	21.72	21.51	21.59	5,861	-0.06(-0.29%)
Mar 06, 2009	21.74	21.79	21.66	21.66	0	-0.17(-0.78%)
Mar 05, 2009	21.49	21.83	21.49	21.83	25,818	+0.45(+2.10%)
Mar 04, 2009	21.38	21.38	21.38	21.38	0	-0.14(-0.64%)

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.