Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.39	20.42	20.08	20.35	3,542,267	+0.03(+0.14%)
May 28, 2009	20.05	20.42	19.96	20.32	3,714,212	+0.37(+1.87%)
May 27, 2009	20.44	20.46	19.93	19.95	3,685,439	-0.52(-2.52%)
May 26, 2009	19.92	20.51	19.80	20.46	4,608,601	+0.61(+3.06%)
May 22, 2009	19.80	20.03	19.74	19.85	3,086,153	+0.06(+0.29%)
May 21, 2009	19.96	19.96	19.72	19.80	5,286,464	-0.21(-1.06%)
May 20, 2009	20.31	20.40	20.00	20.01	4,527,958	-0.21(-1.02%)
May 19, 2009	20.19	20.48	20.10	20.22	4,614,414	+0.22(+1.09%)
May 18, 2009	20.19	20.30	19.85	20.00	5,021,028	-0.01(-0.03%)
May 15, 2009	20.15	20.23	19.79	20.00	6,927,175	-0.09(-0.46%)
May 14, 2009	20.20	20.38	19.92	20.10	6,545,122	-0.14(-0.68%)
May 13, 2009	20.59	20.66	20.18	20.23	10,515,228	-0.69(-3.29%)
May 12, 2009	20.96	21.11	20.82	20.92	5,567,589	+0.02(+0.11%)
May 11, 2009	21.31	21.45	20.87	20.90	5,597,267	-0.67(-3.09%)
May 08, 2009	21.61	21.90	21.40	21.56	5,344,158	+0.15(+0.72%)
May 07, 2009	21.42	21.49	21.17	21.41	7,990,094	+0.15(+0.73%)
May 06, 2009	21.32	21.57	21.21	21.25	5,667,092	-0.22(-1.04%)
May 05, 2009	21.46	21.58	21.33	21.48	3,931,904	+0.04(+0.19%)
May 04, 2009	21.67	21.67	21.23	21.44	5,134,797	-0.01(-0.03%)
May 01, 2009	21.35	21.44	21.17	21.44	3,962,702	+0.14(+0.65%)
Apr 30, 2009	21.66	21.67	21.20	21.31	5,420,693	-0.25(-1.15%)
Apr 29, 2009	21.75	21.75	21.45	21.55	4,537,297	-0.07(-0.32%)
Apr 28, 2009	21.53	21.77	21.46	21.62	4,326,050	+0.04(+0.19%)
Apr 27, 2009	21.31	21.73	21.31	21.58	4,151,270	+0.09(+0.43%)
Apr 24, 2009	21.59	21.66	21.35	21.49	4,754,862	-0.02(-0.08%)
Apr 23, 2009	21.67	21.74	21.30	21.51	5,386,119	-0.06(-0.27%)
Apr 22, 2009	22.09	22.18	21.38	21.56	7,914,161	-0.42(-1.91%)
Apr 21, 2009	22.06	22.37	21.83	21.98	4,946,509	-0.07(-0.31%)
Apr 20, 2009	22.09	22.38	22.05	22.05	2,705,746	-0.19(-0.85%)
Apr 17, 2009	22.26	22.30	22.04	22.24	3,212,506	+0.11(+0.52%)
Apr 16, 2009	22.29	22.30	22.00	22.13	2,777,344	-0.07(-0.34%)
Apr 15, 2009	21.93	22.20	21.92	22.20	1,922,141	+0.20(+0.91%)
Apr 14, 2009	22.26	22.26	21.81	22.00	2,682,922	-0.32(-1.44%)
Apr 13, 2009	22.30	22.41	21.98	22.32	3,730,971	+0.01(+0.03%)
Apr 09, 2009	22.48	22.65	22.06	22.32	3,487,491	-0.03(-0.13%)
Apr 08, 2009	22.32	22.43	22.04	22.34	3,029,793	+0.14(+0.62%)
Apr 07, 2009	22.16	22.43	21.87	22.21	4,204,394	-0.23(-1.02%)
Apr 06, 2009	22.37	22.59	22.24	22.44	3,603,723	-0.09(-0.38%)
Apr 03, 2009	22.56	22.84	22.28	22.52	4,832,343	+0.02(+0.10%)
Apr 02, 2009	22.90	22.95	22.28	22.50	5,219,782	-0.10(-0.46%)
Apr 01, 2009	22.63	22.81	22.32	22.60	4,381,371	-0.13(-0.56%)
Mar 31, 2009	22.26	22.95	22.17	22.73	7,861,750	+0.49(+2.22%)
Mar 30, 2009	21.68	22.25	21.68	22.24	5,950,945	-0.02(-0.08%)
Mar 26, 2009	22.16	22.32	21.70	22.25	4,705,549	+0.30(+1.39%)
Mar 25, 2009	21.82	22.24	21.62	21.95	2,998,434	+0.10(+0.47%)
Mar 24, 2009	22.02	22.32	21.84	21.85	3,532,201	-0.51(-2.28%)
Mar 23, 2009	21.82	22.37	21.81	22.36	3,770,133	+0.67(+3.10%)
Mar 20, 2009	21.83	22.25	21.62	21.68	5,110,589	-0.13(-0.61%)
Mar 19, 2009	21.92	21.98	21.52	21.82	3,918,032	-0.10(-0.47%)
Mar 18, 2009	21.09	22.04	21.03	21.92	6,733,525	+0.95(+4.54%)
Mar 17, 2009	20.68	20.98	20.48	20.97	3,303,594	+0.35(+1.70%)
Mar 16, 2009	20.31	20.93	20.31	20.62	4,255,590	+0.50(+2.48%)
Mar 13, 2009	20.10	20.25	19.83	20.12	0	+0.21(+1.04%)
Mar 12, 2009	19.57	19.98	19.48	19.91	3,290,921	+0.28(+1.43%)
Mar 11, 2009	19.62	19.88	19.51	19.63	4,423,736	+0.21(+1.09%)
Mar 10, 2009	19.40	19.48	19.10	19.42	5,282,619	+0.65(+3.49%)
Mar 09, 2009	19.32	19.37	18.68	18.76	4,297,385	-0.71(-3.65%)
Mar 06, 2009	19.44	19.86	19.11	19.48	0	+0.18(+0.95%)
Mar 05, 2009	19.46	19.64	19.13	19.29	4,647,027	-0.46(-2.32%)
Mar 04, 2009	19.69	19.97	19.34	19.75	4,020,066	-0.47(-2.33%)

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.