Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.69	21.71	21.61	21.71	3,972	+0.33(+1.56%)
May 28, 2009	21.30	21.42	21.14	21.37	21,506	+0.19(+0.90%)
May 27, 2009	21.64	21.64	21.14	21.18	15,306	-0.35(-1.61%)
May 26, 2009	21.14	21.53	20.93	21.53	15,981	+0.44(+2.09%)
May 22, 2009	21.28	21.35	21.06	21.09	26,059	+0.22(+1.05%)
May 21, 2009	21.27	21.27	20.87	20.87	10,754	-0.43(-2.03%)
May 20, 2009	21.49	21.60	21.28	21.30	5,384	+0.02(+0.10%)
May 19, 2009	21.32	21.39	21.18	21.28	8,683	+0.13(+0.60%)
May 18, 2009	20.81	21.16	20.71	21.15	8,377	+0.76(+3.72%)
May 15, 2009	20.81	20.81	20.39	20.39	10,578	-0.29(-1.41%)
May 14, 2009	20.57	20.76	20.51	20.69	18,035	+0.18(+0.90%)
May 13, 2009	21.14	21.14	20.50	20.50	18,438	-0.58(-2.76%)
May 12, 2009	21.28	21.28	20.86	21.08	19,345	+0.00(+0.01%)
May 11, 2009	21.46	21.46	20.93	21.08	19,614	-0.34(-1.57%)
May 08, 2009	21.29	21.47	21.03	21.42	57,992	+0.49(+2.34%)
May 07, 2009	21.57	21.57	20.93	20.93	8,690	-0.32(-1.50%)
May 06, 2009	21.17	21.25	20.98	21.25	4,737	+0.44(+2.11%)
May 05, 2009	20.88	20.88	20.64	20.81	21,497	-0.04(-0.17%)
May 04, 2009	20.72	20.85	20.68	20.84	13,455	+0.45(+2.23%)
May 01, 2009	20.08	20.39	19.95	20.39	56,112	+0.43(+2.17%)
Apr 30, 2009	20.05	20.31	19.86	19.95	10,186	+0.09(+0.46%)
Apr 29, 2009	20.04	20.04	19.86	19.86	2,135	+0.46(+2.38%)
Apr 28, 2009	19.50	19.51	19.37	19.40	12,594	-0.11(-0.55%)
Apr 27, 2009	19.78	19.78	19.51	19.51	1,556,787	-0.14(-0.72%)
Apr 24, 2009	19.51	19.68	19.51	19.65	2,438	+0.28(+1.43%)
Apr 23, 2009	19.59	19.59	19.19	19.37	23,000	+0.11(+0.59%)
Apr 22, 2009	19.24	19.58	18.97	19.26	133,554	+0.11(+0.59%)
Apr 21, 2009	18.91	19.15	18.67	19.15	8,347,487	+0.34(+1.81%)
Apr 20, 2009	19.47	19.47	18.80	18.81	10,696	-0.84(-4.26%)
Apr 17, 2009	19.70	19.70	19.51	19.64	6,578	+0.08(+0.40%)
Apr 16, 2009	19.39	19.56	19.33	19.56	8,049	+0.36(+1.88%)
Apr 15, 2009	19.23	19.28	19.05	19.20	8,472	+0.01(+0.07%)
Apr 14, 2009	19.42	19.42	19.09	19.19	11,071	-0.26(-1.31%)
Apr 13, 2009	19.34	19.51	19.12	19.44	5,696	+0.23(+1.22%)
Apr 09, 2009	19.13	19.21	19.05	19.21	7,664	+0.53(+2.85%)
Apr 08, 2009	18.65	18.71	18.48	18.68	5,603	+0.22(+1.19%)
Apr 07, 2009	18.81	18.81	18.44	18.46	13,325	-0.47(-2.47%)
Apr 06, 2009	19.07	19.07	18.59	18.93	9,643	-0.01(-0.07%)
Apr 03, 2009	18.98	19.04	18.94	18.94	4,021	-0.13(-0.67%)
Apr 02, 2009	18.73	19.25	18.73	19.07	2,454	+0.74(+4.03%)
Apr 01, 2009	17.88	18.33	17.68	18.33	7,209	+0.47(+2.62%)
Mar 31, 2009	17.87	17.90	17.73	17.86	71,487	+0.29(+1.65%)
Mar 30, 2009	18.00	18.00	17.39	17.57	4,749,999	-1.11(-5.96%)
Mar 26, 2009	18.49	18.69	18.37	18.69	13,651	+0.81(+4.52%)
Mar 25, 2009	18.37	18.57	17.88	17.88	85,057	-0.35(-1.95%)
Mar 24, 2009	18.79	18.80	18.23	18.23	56,577	-0.21(-1.15%)
Mar 23, 2009	18.23	18.44	18.20	18.44	6,266,537	+1.01(+5.78%)
Mar 20, 2009	17.73	17.73	17.44	17.44	1,522	-0.38(-2.15%)
Mar 19, 2009	18.20	18.24	17.82	17.82	3,619,560	-0.07(-0.40%)
Mar 18, 2009	17.44	17.89	17.38	17.89	3,173	+0.38(+2.15%)
Mar 17, 2009	17.02	17.51	16.97	17.51	2,170	+0.52(+3.05%)
Mar 16, 2009	17.16	17.32	17.00	17.00	4,346	+0.10(+0.59%)
Mar 13, 2009	16.87	16.92	16.74	16.90	0	+0.12(+0.72%)
Mar 12, 2009	16.36	16.78	16.08	16.78	16,897	+0.28(+1.72%)
Mar 11, 2009	16.52	16.52	16.20	16.49	10,679	+0.87(+5.54%)
Mar 10, 2009	15.63	15.63	15.63	15.63	1,423	+0.38(+2.47%)
Mar 09, 2009	15.39	15.47	15.23	15.25	3,980	+0.00(+0.00%)
Mar 06, 2009	15.68	15.73	15.24	15.25	0	-0.28(-1.83%)
Mar 05, 2009	16.22	16.22	15.39	15.54	8,517	-0.69(-4.24%)
Mar 04, 2009	15.93	16.34	15.93	16.22	4,073	+0.48(+3.02%)

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.