Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.76	22.24	21.60	22.22	7,580,814	+0.51(+2.34%)
May 28, 2009	21.64	21.93	21.58	21.71	6,998,173	+0.07(+0.33%)
May 27, 2009	22.40	22.52	21.59	21.64	8,079,288	-0.76(-3.39%)
May 26, 2009	22.00	22.45	21.89	22.40	6,149,068	+0.33(+1.49%)
May 22, 2009	22.26	22.35	21.95	22.07	5,194,400	-0.18(-0.81%)
May 21, 2009	22.58	22.58	21.97	22.25	8,115,784	-0.07(-0.32%)
May 20, 2009	22.41	22.65	22.18	22.33	7,437,008	+0.13(+0.58%)
May 19, 2009	22.38	22.40	22.07	22.20	6,797,869	-0.09(-0.40%)
May 18, 2009	22.13	22.34	21.86	22.29	8,638,931	+0.32(+1.46%)
May 15, 2009	22.56	22.61	21.89	21.97	9,608,264	-0.61(-2.71%)
May 14, 2009	22.64	22.78	22.50	22.58	7,229,427	-0.02(-0.08%)
May 13, 2009	22.55	23.17	22.38	22.60	9,398,906	-0.17(-0.73%)
May 12, 2009	22.57	23.00	22.39	22.76	10,137,109	+0.35(+1.56%)
May 11, 2009	22.59	22.76	22.22	22.41	9,997,574	-0.38(-1.67%)
May 08, 2009	23.03	23.24	22.67	22.79	11,315,676	+0.06(+0.28%)
May 07, 2009	22.02	22.80	21.89	22.73	17,723,156	+0.90(+4.12%)
May 06, 2009	22.20	22.34	21.60	21.83	8,984,422	-0.07(-0.32%)
May 05, 2009	21.88	22.06	21.53	21.90	13,139,215	+0.46(+2.16%)
May 04, 2009	21.40	21.45	21.29	21.44	8,458,262	+0.20(+0.96%)
May 01, 2009	20.87	21.29	20.68	21.23	8,535,278	+0.36(+1.73%)
Apr 30, 2009	21.47	21.49	20.82	20.87	13,063,682	-0.28(-1.32%)
Apr 29, 2009	21.21	21.39	20.90	21.15	10,645,677	+0.10(+0.48%)
Apr 28, 2009	20.97	21.36	20.90	21.05	12,086,290	+0.04(+0.21%)
Apr 27, 2009	20.92	21.24	20.77	21.01	6,574,574	+0.08(+0.36%)
Apr 24, 2009	20.92	21.34	20.83	20.93	13,134,805	+0.08(+0.40%)
Apr 23, 2009	20.63	20.89	20.31	20.85	13,549,826	+0.09(+0.43%)
Apr 22, 2009	20.99	21.14	20.58	20.76	17,553,294	-0.41(-1.95%)
Apr 21, 2009	21.19	21.36	20.76	21.17	10,108,909	+0.26(+1.22%)
Apr 20, 2009	21.36	21.83	20.87	20.92	15,454,785	-0.48(-2.25%)
Apr 17, 2009	21.09	21.59	21.04	21.40	10,520,143	+0.30(+1.44%)
Apr 16, 2009	20.90	21.22	20.56	21.10	7,834,139	+0.29(+1.40%)
Apr 15, 2009	20.35	20.90	20.29	20.80	9,707,728	+0.42(+2.05%)
Apr 14, 2009	20.77	20.77	20.28	20.39	8,277,757	-0.27(-1.29%)
Apr 13, 2009	20.50	20.80	20.46	20.65	5,370,530	-0.04(-0.21%)
Apr 09, 2009	20.94	21.43	20.52	20.70	7,860,687	+0.19(+0.93%)
Apr 08, 2009	20.26	20.63	20.04	20.51	8,243,429	+0.29(+1.44%)
Apr 07, 2009	20.18	20.38	19.60	20.21	9,512,953	-0.61(-2.92%)
Apr 06, 2009	20.77	21.14	20.54	20.82	10,438,851	-0.11(-0.51%)
Apr 03, 2009	21.26	21.40	20.62	20.93	11,236,213	-0.56(-2.63%)
Apr 02, 2009	21.82	21.82	21.28	21.49	10,512,817	+0.08(+0.36%)
Apr 01, 2009	20.94	21.51	20.66	21.42	8,648,104	+0.23(+1.11%)
Mar 31, 2009	21.05	21.48	20.67	21.18	10,569,910	+0.36(+1.74%)
Mar 30, 2009	20.31	20.91	20.31	20.82	11,207,664	-0.88(-4.03%)
Mar 26, 2009	21.39	21.75	21.17	21.70	11,681,829	+0.44(+2.06%)
Mar 25, 2009	21.15	21.48	20.84	21.26	12,219,412	+0.23(+1.09%)
Mar 24, 2009	21.31	21.75	21.03	21.03	13,386,478	-0.58(-2.70%)
Mar 23, 2009	21.11	21.61	21.08	21.61	10,427,953	+0.98(+4.73%)
Mar 20, 2009	20.23	20.87	20.23	20.64	16,184,920	+0.44(+2.17%)
Mar 19, 2009	20.68	20.78	19.99	20.20	8,155,152	-0.41(-1.98%)
Mar 18, 2009	20.58	20.99	20.26	20.61	10,281,267	+0.47(+2.33%)
Mar 17, 2009	19.63	20.14	19.36	20.14	7,935,557	+0.60(+3.08%)
Mar 16, 2009	19.55	20.12	19.49	19.54	10,447,468	+0.11(+0.55%)
Mar 13, 2009	19.17	19.69	19.08	19.43	0	+0.39(+2.03%)
Mar 12, 2009	18.29	19.10	18.23	19.04	10,029,915	+0.75(+4.09%)
Mar 11, 2009	19.03	19.08	18.18	18.29	15,179,382	-0.55(-2.93%)
Mar 10, 2009	18.15	18.87	17.96	18.84	15,968,055	+1.11(+6.26%)
Mar 09, 2009	17.58	18.18	17.42	17.73	13,619,813	-0.01(-0.04%)
Mar 06, 2009	17.53	17.90	17.40	17.74	0	+0.32(+1.86%)
Mar 05, 2009	17.68	18.00	17.25	17.42	14,239,645	-0.65(-3.61%)
Mar 04, 2009	17.88	18.31	17.29	18.07	13,981,409	+0.48(+2.70%)

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.