Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.91	22.17	21.71	22.15	1,233,109	+0.25(+1.13%)
May 28, 2009	21.85	22.01	21.64	21.90	1,302,909	+0.14(+0.63%)
May 27, 2009	21.90	22.10	21.75	21.77	2,219,132	-0.20(-0.91%)
May 26, 2009	21.88	21.97	21.23	21.97	1,992,785	+0.52(+2.43%)
May 22, 2009	21.49	21.63	21.34	21.45	904,526	+0.01(+0.03%)
May 21, 2009	21.55	21.68	21.19	21.44	3,245,410	-0.30(-1.37%)
May 20, 2009	21.77	22.03	21.62	21.74	2,914,828	+0.11(+0.50%)
May 19, 2009	21.60	21.70	21.48	21.63	1,966,013	-0.03(-0.12%)
May 18, 2009	21.52	21.67	21.26	21.66	1,923,150	+0.26(+1.19%)
May 15, 2009	21.56	21.56	21.25	21.40	3,001,355	-0.06(-0.26%)
May 14, 2009	21.32	21.68	21.32	21.46	1,821,272	+0.05(+0.21%)
May 13, 2009	21.52	21.73	21.33	21.41	2,743,388	-0.49(-2.26%)
May 12, 2009	21.90	22.00	21.60	21.91	1,773,815	+0.24(+1.09%)
May 11, 2009	21.29	21.92	21.27	21.67	4,000,553	+0.16(+0.76%)
May 08, 2009	21.53	21.74	21.28	21.51	3,430,846	+0.15(+0.72%)
May 07, 2009	20.97	21.57	20.97	21.35	2,917,817	+0.28(+1.34%)
May 06, 2009	21.35	21.51	20.85	21.07	6,004,901	-0.23(-1.08%)
May 05, 2009	21.15	21.42	21.12	21.30	1,956,682	-0.11(-0.51%)
May 04, 2009	21.30	21.43	21.14	21.41	1,713,623	+0.25(+1.18%)
May 01, 2009	21.41	21.48	21.08	21.16	1,745,308	-0.29(-1.36%)
Apr 30, 2009	22.21	22.21	21.36	21.45	2,379,359	-0.58(-2.62%)
Apr 29, 2009	22.01	22.17	21.85	22.03	3,496,521	+0.11(+0.52%)
Apr 28, 2009	21.45	21.95	21.39	21.91	6,707,130	+0.46(+2.15%)
Apr 27, 2009	21.29	21.56	21.26	21.45	1,595,884	+0.32(+1.52%)
Apr 24, 2009	21.05	21.25	20.79	21.13	2,881,326	+0.37(+1.78%)
Apr 23, 2009	20.80	20.82	20.44	20.76	3,432,183	-0.02(-0.08%)
Apr 22, 2009	20.82	21.18	20.72	20.78	3,757,972	-0.05(-0.24%)
Apr 21, 2009	20.75	20.95	20.69	20.82	2,837,685	+0.15(+0.74%)
Apr 20, 2009	21.02	21.18	20.67	20.67	3,953,801	-0.66(-3.09%)
Apr 17, 2009	21.57	21.57	21.10	21.33	5,631,043	+0.04(+0.17%)
Apr 16, 2009	21.35	21.44	20.96	21.29	4,046,328	+0.21(+1.01%)
Apr 15, 2009	21.12	21.31	20.85	21.08	5,030,440	-0.22(-1.02%)
Apr 14, 2009	21.60	21.75	21.13	21.30	5,472,255	-0.29(-1.36%)
Apr 13, 2009	21.62	21.68	21.46	21.59	2,501,623	-0.09(-0.41%)
Apr 09, 2009	21.61	21.76	21.47	21.68	2,401,689	+0.40(+1.86%)
Apr 08, 2009	21.00	21.31	20.95	21.28	2,790,875	+0.30(+1.45%)
Apr 07, 2009	21.03	21.34	20.92	20.98	3,796,496	-0.34(-1.61%)
Apr 06, 2009	21.11	21.38	21.08	21.32	2,921,716	+0.02(+0.08%)
Apr 03, 2009	21.50	21.56	21.11	21.31	4,365,425	-0.14(-0.64%)
Apr 02, 2009	21.74	21.74	21.30	21.44	6,643,311	+0.17(+0.80%)
Apr 01, 2009	21.14	21.37	20.86	21.27	4,849,068	-0.46(-2.11%)
Mar 31, 2009	21.91	22.10	21.69	21.73	2,735,785	+0.04(+0.20%)
Mar 30, 2009	21.60	21.74	21.30	21.69	4,210,853	-0.62(-2.79%)
Mar 26, 2009	22.00	22.31	21.74	22.31	4,356,177	+0.61(+2.79%)
Mar 25, 2009	21.54	22.02	21.14	21.71	5,978,271	+0.21(+0.96%)
Mar 24, 2009	21.75	21.93	21.43	21.50	2,465,224	-0.46(-2.10%)
Mar 23, 2009	21.56	21.97	21.18	21.96	4,390,109	+1.05(+5.04%)
Mar 20, 2009	21.28	21.41	20.90	20.91	4,092,338	-0.33(-1.57%)
Mar 19, 2009	21.51	21.72	21.00	21.24	6,252,811	-0.27(-1.25%)
Mar 18, 2009	21.45	21.86	21.28	21.51	5,973,032	-0.07(-0.30%)
Mar 17, 2009	20.83	21.57	20.83	21.57	6,075,921	+0.72(+3.47%)
Mar 16, 2009	21.45	21.45	20.79	20.85	3,907,904	-0.44(-2.06%)
Mar 13, 2009	21.11	21.42	20.90	21.29	4,564,410	+0.36(+1.71%)
Mar 12, 2009	19.66	21.06	19.51	20.93	9,247,652	+1.21(+6.11%)
Mar 11, 2009	20.31	20.47	19.67	19.73	7,637,947	-0.34(-1.71%)
Mar 10, 2009	19.51	20.09	19.51	20.07	4,607,553	+0.73(+3.78%)
Mar 09, 2009	19.35	19.94	19.27	19.34	4,210,535	-0.23(-1.19%)
Mar 06, 2009	19.57	19.74	19.25	19.57	6,019,919	+0.16(+0.84%)
Mar 05, 2009	19.81	20.01	19.35	19.41	6,100,093	-0.81(-4.02%)
Mar 04, 2009	20.09	20.44	19.85	20.22	11,234,897	+0.52(+2.64%)

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.