Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.20	20.23	19.90	20.16	3,575,444	+0.03(+0.14%)
May 28, 2009	19.86	20.23	19.78	20.13	3,748,999	+0.37(+1.87%)
May 27, 2009	20.25	20.27	19.74	19.76	3,719,956	-0.51(-2.52%)
May 26, 2009	19.73	20.32	19.62	20.27	4,651,764	+0.60(+3.06%)
May 22, 2009	19.62	19.85	19.56	19.67	3,115,057	+0.06(+0.29%)
May 21, 2009	19.77	19.77	19.53	19.61	5,335,976	-0.21(-1.06%)
May 20, 2009	20.13	20.21	19.81	19.82	4,570,367	-0.20(-1.02%)
May 19, 2009	20.01	20.29	19.91	20.03	4,657,632	+0.22(+1.09%)
May 18, 2009	20.01	20.11	19.67	19.81	5,068,054	-0.01(-0.03%)
May 15, 2009	19.96	20.04	19.61	19.82	6,992,054	-0.09(-0.46%)
May 14, 2009	20.02	20.19	19.73	19.91	6,606,423	-0.14(-0.68%)
May 13, 2009	20.40	20.47	19.99	20.05	10,613,712	-0.68(-3.29%)
May 12, 2009	20.76	20.91	20.63	20.73	5,619,734	+0.02(+0.11%)
May 11, 2009	21.11	21.25	20.68	20.70	5,649,690	-0.66(-3.09%)
May 08, 2009	21.41	21.70	21.21	21.36	5,394,211	+0.15(+0.72%)
May 07, 2009	21.22	21.29	20.98	21.21	8,064,928	+0.15(+0.73%)
May 06, 2009	21.12	21.37	21.01	21.06	5,720,169	-0.22(-1.04%)
May 05, 2009	21.26	21.38	21.13	21.28	3,968,729	+0.04(+0.19%)
May 04, 2009	21.47	21.47	21.03	21.24	5,182,889	-0.01(-0.03%)
May 01, 2009	21.15	21.25	20.97	21.25	3,999,816	+0.14(+0.65%)
Apr 30, 2009	21.46	21.47	21.01	21.11	5,471,463	-0.24(-1.15%)
Apr 29, 2009	21.55	21.55	21.25	21.35	4,579,793	-0.07(-0.32%)
Apr 28, 2009	21.33	21.56	21.26	21.42	4,366,567	+0.04(+0.19%)
Apr 27, 2009	21.11	21.53	21.11	21.38	4,190,150	+0.09(+0.43%)
Apr 24, 2009	21.39	21.46	21.15	21.29	4,799,395	-0.02(-0.08%)
Apr 23, 2009	21.47	21.54	21.10	21.31	5,436,564	-0.06(-0.27%)
Apr 22, 2009	21.89	21.97	21.18	21.36	7,988,283	-0.41(-1.91%)
Apr 21, 2009	21.86	22.17	21.63	21.78	4,992,838	-0.07(-0.31%)
Apr 20, 2009	21.88	22.17	21.84	21.85	2,731,087	-0.19(-0.85%)
Apr 17, 2009	22.06	22.10	21.83	22.04	3,242,594	+0.11(+0.52%)
Apr 16, 2009	22.08	22.09	21.80	21.92	2,803,356	-0.07(-0.34%)
Apr 15, 2009	21.72	22.00	21.72	22.00	1,940,143	+0.20(+0.91%)
Apr 14, 2009	22.06	22.06	21.61	21.80	2,708,050	-0.32(-1.44%)
Apr 13, 2009	22.10	22.21	21.77	22.11	3,765,915	+0.01(+0.03%)
Apr 09, 2009	22.27	22.44	21.85	22.11	3,520,155	-0.03(-0.13%)
Apr 08, 2009	22.11	22.22	21.83	22.14	3,058,170	+0.14(+0.62%)
Apr 07, 2009	21.95	22.22	21.67	22.00	4,243,772	-0.23(-1.02%)
Apr 06, 2009	22.17	22.38	22.03	22.23	3,637,475	-0.09(-0.38%)
Apr 03, 2009	22.35	22.63	22.08	22.31	4,877,602	+0.02(+0.10%)
Apr 02, 2009	22.69	22.74	22.08	22.29	5,268,670	-0.10(-0.46%)
Apr 01, 2009	22.42	22.60	22.11	22.39	4,422,407	-0.13(-0.56%)
Mar 31, 2009	22.06	22.73	21.97	22.52	7,935,382	+0.49(+2.22%)
Mar 30, 2009	21.48	22.05	21.48	22.03	6,006,680	-0.02(-0.08%)
Mar 26, 2009	21.96	22.11	21.50	22.05	4,749,621	+0.30(+1.39%)
Mar 25, 2009	21.62	22.04	21.42	21.75	3,026,516	+0.10(+0.47%)
Mar 24, 2009	21.81	22.11	21.64	21.64	3,565,284	-0.51(-2.28%)
Mar 23, 2009	21.62	22.17	21.61	22.15	3,805,443	+0.67(+3.10%)
Mar 20, 2009	21.63	22.05	21.42	21.48	5,158,454	-0.13(-0.61%)
Mar 19, 2009	21.72	21.77	21.32	21.61	3,954,728	-0.10(-0.47%)
Mar 18, 2009	20.90	21.84	20.84	21.72	6,796,590	+0.94(+4.54%)
Mar 17, 2009	20.48	20.78	20.29	20.77	3,334,535	+0.35(+1.70%)
Mar 16, 2009	20.13	20.73	20.13	20.43	4,295,447	+0.49(+2.48%)
Mar 13, 2009	19.91	20.06	19.64	19.93	0	+0.20(+1.04%)
Mar 12, 2009	19.39	19.80	19.30	19.73	3,321,743	+0.28(+1.43%)
Mar 11, 2009	19.44	19.70	19.33	19.45	4,465,168	+0.21(+1.09%)
Mar 10, 2009	19.22	19.30	18.92	19.24	5,332,096	+0.65(+3.49%)
Mar 09, 2009	19.14	19.19	18.51	18.59	4,337,634	-0.71(-3.65%)
Mar 06, 2009	19.26	19.68	18.93	19.30	0	+0.18(+0.95%)
Mar 05, 2009	19.28	19.45	18.95	19.11	4,690,550	-0.45(-2.32%)
Mar 04, 2009	19.51	19.78	19.16	19.57	4,057,717	-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.