Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.79	19.81	19.55	19.62	406,809	-0.60(-2.97%)
May 28, 2009	20.22	20.26	20.08	20.22	67,671	-0.12(-0.59%)
May 27, 2009	20.35	20.36	20.11	20.34	61,782	+0.23(+1.14%)
May 26, 2009	20.31	20.37	20.02	20.11	89,195	+0.09(+0.45%)
May 22, 2009	20.07	20.11	19.88	20.02	92,551	-0.30(-1.48%)
May 21, 2009	20.74	20.81	20.25	20.32	90,846	-0.40(-1.93%)
May 20, 2009	20.98	21.11	20.54	20.72	282,366	-0.45(-2.13%)
May 19, 2009	21.31	21.33	21.06	21.17	52,900	-0.25(-1.17%)
May 18, 2009	21.55	21.64	21.40	21.42	124,264	-0.18(-0.83%)
May 15, 2009	21.36	21.69	21.22	21.60	145,955	+0.45(+2.13%)
May 14, 2009	21.32	21.32	21.08	21.15	33,370	-0.18(-0.84%)
May 13, 2009	21.23	21.35	21.10	21.33	42,973	+0.22(+1.04%)
May 12, 2009	21.01	21.26	21.00	21.11	100,256	-0.18(-0.85%)
May 11, 2009	21.32	21.36	21.15	21.29	195,860	+0.14(+0.66%)
May 08, 2009	21.59	21.73	21.14	21.15	399,210	-0.78(-3.56%)
May 07, 2009	21.83	22.06	21.67	21.93	40,303	-0.19(-0.86%)
May 06, 2009	22.09	22.35	22.09	22.12	18,865	-0.02(-0.09%)
May 05, 2009	21.85	22.24	21.85	22.14	34,699	+0.21(+0.96%)
May 04, 2009	22.37	22.37	21.85	21.93	46,479	-0.41(-1.84%)
May 01, 2009	22.43	22.43	22.33	22.34	34,937	-0.12(-0.53%)
Apr 30, 2009	22.50	22.64	22.36	22.46	261,819	+0.07(+0.31%)
Apr 29, 2009	22.52	22.52	22.10	22.39	81,666	-0.44(-1.93%)
Apr 28, 2009	23.17	23.17	22.76	22.83	76,579	-0.36(-1.55%)
Apr 27, 2009	22.93	23.32	22.82	23.19	72,626	+0.75(+3.34%)
Apr 24, 2009	22.40	22.51	22.26	22.44	152,286	-0.37(-1.62%)
Apr 23, 2009	23.34	23.34	22.75	22.81	483,997	-0.60(-2.56%)
Apr 22, 2009	23.46	23.46	23.17	23.41	114,300	-0.20(-0.85%)
Apr 21, 2009	23.63	23.67	23.34	23.61	92,365	+0.01(+0.04%)
Apr 20, 2009	23.45	23.79	23.45	23.60	67,624	+0.33(+1.42%)
Apr 17, 2009	23.14	23.36	23.14	23.27	70,695	+0.43(+1.88%)
Apr 16, 2009	22.60	22.97	22.60	22.84	86,158	+0.25(+1.11%)
Apr 15, 2009	22.81	22.87	22.59	22.59	34,962	+0.16(+0.71%)
Apr 14, 2009	22.48	22.53	22.37	22.43	26,177	+0.32(+1.45%)
Apr 13, 2009	22.44	22.50	22.09	22.11	281,963	-0.69(-3.03%)
Apr 09, 2009	22.54	22.91	22.43	22.80	46,366	+0.26(+1.15%)
Apr 08, 2009	22.53	22.65	22.37	22.54	45,151	+0.11(+0.49%)
Apr 07, 2009	22.47	22.55	22.38	22.43	181,370	+0.50(+2.28%)
Apr 06, 2009	21.77	22.14	21.76	21.93	68,126	+0.33(+1.53%)
Apr 03, 2009	21.98	22.07	21.60	21.60	127,458	-0.31(-1.41%)
Apr 02, 2009	23.34	23.34	21.14	21.91	126,160	-0.69(-3.07%)
Apr 01, 2009	22.54	22.76	22.50	22.60	53,631	+0.06(+0.28%)
Mar 31, 2009	22.49	22.65	22.43	22.54	163,082	-0.33(-1.44%)
Mar 30, 2009	22.99	23.10	22.75	22.87	102,255	+1.11(+5.10%)
Mar 26, 2009	21.61	21.88	21.49	21.76	142,683	+0.17(+0.79%)
Mar 25, 2009	21.98	22.07	21.38	21.59	126,528	-0.47(-2.13%)
Mar 24, 2009	21.87	22.11	21.65	22.06	503,961	+0.66(+3.08%)
Mar 23, 2009	21.42	21.52	21.34	21.40	198,902	-0.30(-1.38%)
Mar 20, 2009	21.46	21.78	21.34	21.70	117,000	+0.42(+1.97%)
Mar 19, 2009	21.18	21.38	21.05	21.28	225,085	-0.47(-2.16%)
Mar 18, 2009	23.15	23.35	20.69	21.75	587,454	-1.95(-8.22%)
Mar 17, 2009	23.93	24.01	23.64	23.70	65,192	-0.11(-0.47%)
Mar 16, 2009	23.57	23.84	23.48	23.81	95,857	-0.21(-0.87%)
Mar 13, 2009	24.05	24.16	23.83	24.02	0	+0.05(+0.21%)
Mar 12, 2009	24.47	24.64	23.90	23.97	283,683	-0.19(-0.79%)
Mar 11, 2009	24.55	24.64	24.09	24.16	125,691	-0.73(-2.93%)
Mar 10, 2009	24.54	25.15	24.38	24.89	81,743	-0.37(-1.46%)
Mar 09, 2009	25.40	25.40	25.00	25.26	125,787	+0.14(+0.56%)
Mar 06, 2009	24.77	25.22	24.60	25.12	0	-0.37(-1.44%)
Mar 05, 2009	25.69	25.69	25.35	25.49	88,485	+0.46(+1.82%)
Mar 04, 2009	25.42	25.45	24.97	25.03	105,161	-0.36(-1.42%)

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.