Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.37	24.56	24.13	24.51	82,639	+0.35(+1.45%)
May 28, 2009	23.99	24.22	23.75	24.16	41,547	+0.37(+1.57%)
May 27, 2009	24.27	24.31	23.77	23.79	42,092	-0.38(-1.58%)
May 26, 2009	23.49	24.26	23.49	24.17	32,809	+0.52(+2.19%)
May 22, 2009	23.79	23.89	23.58	23.65	76,563	+0.01(+0.03%)
May 21, 2009	23.75	23.81	23.46	23.64	82,176	-0.38(-1.59%)
May 20, 2009	24.35	24.54	24.00	24.02	110,803	-0.14(-0.57%)
May 19, 2009	24.21	24.35	24.13	24.16	102,818	-0.05(-0.19%)
May 18, 2009	23.73	24.21	23.73	24.21	66,700	+0.72(+3.05%)
May 15, 2009	23.74	23.85	23.43	23.49	590,257	-0.27(-1.16%)
May 14, 2009	23.64	23.92	23.56	23.76	60,463	+0.19(+0.81%)
May 13, 2009	23.78	23.88	23.52	23.57	64,184	-0.55(-2.28%)
May 12, 2009	24.11	24.26	23.84	24.12	85,342	+0.02(+0.06%)
May 11, 2009	24.29	24.37	24.11	24.11	94,242	-0.50(-2.02%)
May 08, 2009	24.39	24.66	24.24	24.60	93,283	+0.52(+2.16%)
May 07, 2009	24.63	24.65	23.96	24.08	589,715	-0.31(-1.28%)
May 06, 2009	24.26	24.40	24.01	24.40	166,822	+0.45(+1.88%)
May 05, 2009	23.96	24.05	23.80	23.95	40,024	-0.10(-0.41%)
May 04, 2009	23.88	24.05	23.82	24.05	79,774	+0.74(+3.18%)
May 01, 2009	23.11	23.35	22.95	23.30	67,519	+0.18(+0.79%)
Apr 30, 2009	23.46	23.56	23.08	23.12	71,346	+0.00(+0.00%)
Apr 29, 2009	22.91	23.35	22.89	23.12	79,850	+0.45(+1.99%)
Apr 28, 2009	22.48	22.85	22.48	22.67	63,226	-0.07(-0.30%)
Apr 27, 2009	22.83	23.01	22.68	22.74	46,485	-0.21(-0.90%)
Apr 24, 2009	22.79	23.08	22.71	22.95	135,329	+0.37(+1.62%)
Apr 23, 2009	22.45	22.58	22.17	22.58	109,182	+0.22(+0.99%)
Apr 22, 2009	22.34	22.83	22.30	22.36	123,385	-0.18(-0.81%)
Apr 21, 2009	22.00	22.54	21.96	22.54	143,778	+0.40(+1.83%)
Apr 20, 2009	22.65	22.67	22.14	22.14	81,276	-0.93(-4.04%)
Apr 17, 2009	23.03	23.21	22.85	23.07	130,748	+0.10(+0.43%)
Apr 16, 2009	22.82	23.07	22.51	22.97	100,073	+0.27(+1.21%)
Apr 15, 2009	22.27	22.69	22.24	22.69	140,813	+0.31(+1.36%)
Apr 14, 2009	22.64	22.75	22.36	22.39	105,684	-0.47(-2.07%)
Apr 13, 2009	22.54	22.97	22.54	22.86	62,765	+0.14(+0.60%)
Apr 09, 2009	22.59	22.73	22.43	22.72	866,100	+0.73(+3.33%)
Apr 08, 2009	21.85	22.07	21.72	21.99	128,213	+0.27(+1.23%)
Apr 07, 2009	21.86	21.98	21.71	21.72	128,206	-0.51(-2.30%)
Apr 06, 2009	22.17	22.24	21.94	22.24	140,965	-0.12(-0.55%)
Apr 03, 2009	22.21	22.40	22.03	22.36	330,390	+0.21(+0.93%)
Apr 02, 2009	22.14	22.46	22.04	22.15	391,087	+0.56(+2.62%)
Apr 01, 2009	20.95	21.65	20.89	21.59	312,080	+0.40(+1.87%)
Mar 31, 2009	21.25	21.56	21.08	21.19	154,363	+0.18(+0.84%)
Mar 30, 2009	21.28	21.29	20.81	21.01	81,113	-1.11(-5.00%)
Mar 26, 2009	21.91	22.15	21.72	22.12	79,474	+0.46(+2.11%)
Mar 25, 2009	21.67	21.96	21.17	21.66	54,480	+0.02(+0.07%)
Mar 24, 2009	21.82	22.11	21.63	21.65	49,684	-0.39(-1.75%)
Mar 23, 2009	21.43	22.03	21.43	22.03	95,543	+1.39(+6.75%)
Mar 20, 2009	21.14	21.14	20.61	20.64	54,126	-0.38(-1.82%)
Mar 19, 2009	21.60	21.60	20.99	21.02	95,829	-0.27(-1.25%)
Mar 18, 2009	20.71	21.55	20.56	21.29	143,568	+0.43(+2.05%)
Mar 17, 2009	20.28	20.86	20.21	20.86	78,501	+0.59(+2.90%)
Mar 16, 2009	20.54	20.81	20.27	20.27	76,651	-0.03(-0.15%)
Mar 13, 2009	20.31	20.35	20.02	20.30	0	+0.21(+1.03%)
Mar 12, 2009	19.42	20.21	19.28	20.10	83,102	+0.73(+3.74%)
Mar 11, 2009	19.54	19.66	19.21	19.37	97,531	+0.08(+0.44%)
Mar 10, 2009	18.63	19.29	18.63	19.29	47,837	+1.07(+5.87%)
Mar 09, 2009	18.15	18.69	18.12	18.22	163,201	-0.20(-1.08%)
Mar 06, 2009	18.53	18.76	17.95	18.42	0	+0.01(+0.04%)
Mar 05, 2009	18.68	18.85	18.24	18.41	14,766	-0.68(-3.56%)
Mar 04, 2009	19.10	19.34	18.86	19.09	40,051	+0.23(+1.22%)

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.