Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.00	20.33	19.98	20.00	1,267,277	-0.04(-0.20%)
May 28, 2009	20.31	20.40	20.02	20.04	812,476	-0.45(-2.20%)
May 27, 2009	20.50	20.78	20.40	20.49	919,280	+0.09(+0.44%)
May 26, 2009	20.40	20.59	20.25	20.40	673,461	-0.04(-0.20%)
May 25, 2009	20.27	20.44	20.19	20.44	266,503	+0.29(+1.44%)
May 22, 2009	20.00	20.18	19.85	20.15	321,807	+0.25(+1.26%)
May 21, 2009	20.19	20.19	19.81	19.90	689,480	-0.34(-1.68%)
May 20, 2009	20.46	20.46	20.13	20.24	1,592,892	-0.16(-0.78%)
May 19, 2009	20.39	20.51	20.31	20.40	1,769,315	+0.15(+0.74%)
May 17, 2009	20.38	20.45	20.15	20.25	70,343	+0.04(+0.20%)
May 15, 2009	20.38	20.45	20.15	20.21	628,147	-0.06(-0.30%)
May 14, 2009	20.17	20.45	20.15	20.27	1,266,421	+0.20(+1.00%)
May 13, 2009	20.75	20.79	20.04	20.07	577,049	-0.83(-3.97%)
May 12, 2009	21.20	21.20	20.76	20.90	648,872	-0.20(-0.95%)
May 11, 2009	21.38	21.38	21.01	21.10	1,258,351	-0.29(-1.36%)
May 08, 2009	21.40	21.47	21.23	21.39	744,230	+0.24(+1.13%)
May 07, 2009	21.50	21.50	21.05	21.15	759,927	-0.15(-0.70%)
May 06, 2009	21.30	21.57	21.20	21.30	878,475	+0.12(+0.57%)
May 05, 2009	21.05	21.23	20.92	21.18	654,316	+0.14(+0.67%)
May 04, 2009	20.85	21.04	20.97	21.04	713,205	+0.28(+1.35%)
May 01, 2009	20.60	21.04	20.53	20.76	1,127,646	+0.22(+1.07%)
Apr 30, 2009	21.20	21.29	20.54	20.54	1,041,699	-0.46(-2.19%)
Apr 29, 2009	19.89	21.06	19.80	21.00	1,646,325	+1.45(+7.42%)
Apr 28, 2009	19.24	19.56	19.12	19.55	1,290,283	+0.35(+1.82%)
Apr 27, 2009	19.40	19.57	19.20	19.20	1,171,480	-0.25(-1.29%)
Apr 24, 2009	19.43	19.82	19.31	19.45	1,232,080	+0.08(+0.41%)
Apr 23, 2009	19.37	19.46	19.16	19.37	632,329	+0.17(+0.89%)
Apr 22, 2009	19.09	19.45	18.95	19.20	641,382	+0.26(+1.37%)
Apr 21, 2009	18.95	19.08	18.80	18.94	770,579	-0.01(-0.05%)
Apr 20, 2009	19.27	19.37	18.81	18.95	626,658	-0.28(-1.46%)
Apr 17, 2009	19.00	19.45	18.93	19.23	1,547,156	+0.33(+1.75%)
Apr 16, 2009	18.89	19.00	18.77	18.90	1,292,642	+0.14(+0.75%)
Apr 15, 2009	18.95	18.95	18.74	18.76	744,439	-0.11(-0.58%)
Apr 14, 2009	18.70	18.95	18.51	18.87	971,538	+0.17(+0.91%)
Apr 13, 2009	18.72	18.83	18.44	18.70	412,460	-0.04(-0.21%)
Apr 09, 2009	18.59	19.19	18.38	18.74	548,504	+0.35(+1.90%)
Apr 08, 2009	18.40	19.19	18.38	18.39	670,591	+0.01(+0.05%)
Apr 07, 2009	18.35	18.49	18.38	18.38	582,564	-0.11(-0.59%)
Apr 06, 2009	18.48	18.49	18.41	18.49	657,160	+0.08(+0.43%)
Apr 03, 2009	18.80	19.19	18.40	18.41	675,762	-0.39(-2.07%)
Apr 02, 2009	18.80	18.80	18.74	18.80	630,903	+0.06(+0.32%)
Apr 01, 2009	18.38	18.74	18.45	18.74	814,595	+0.29(+1.57%)
Mar 31, 2009	18.31	18.45	18.44	18.45	619,383	+0.01(+0.05%)
Mar 30, 2009	18.40	19.19	18.40	18.44	632,368	-0.31(-1.65%)
Mar 26, 2009	18.89	18.75	18.54	18.75	648,652	+0.21(+1.13%)
Mar 25, 2009	19.19	19.19	18.54	18.54	653,446	-0.65(-3.39%)
Mar 24, 2009	19.39	19.33	19.19	19.19	820,485	-0.14(-0.72%)
Mar 23, 2009	19.25	19.41	19.33	19.33	958,424	+0.33(+1.74%)
Mar 20, 2009	19.01	19.14	19.00	19.00	1,212,538	-0.14(-0.73%)
Mar 19, 2009	19.95	19.94	19.03	19.14	908,400	-0.80(-4.01%)
Mar 18, 2009	19.83	19.99	19.82	19.94	608,209	+0.11(+0.55%)
Mar 17, 2009	19.33	19.89	19.19	19.83	692,033	+0.64(+3.34%)
Mar 16, 2009	18.94	19.44	18.81	19.19	741,752	+0.38(+2.02%)
Mar 13, 2009	19.25	19.28	18.65	18.81	426,572	-0.34(-1.78%)
Mar 12, 2009	19.27	19.37	18.53	19.15	916,966	-0.34(-1.74%)
Mar 11, 2009	19.09	19.49	18.80	19.49	760,395	+0.54(+2.85%)
Mar 10, 2009	19.24	19.24	18.31	18.95	702,816	+0.45(+2.43%)
Mar 09, 2009	18.33	18.55	17.96	18.50	392,049	+0.17(+0.93%)
Mar 06, 2009	18.21	18.89	18.07	18.33	444,421	+0.22(+1.21%)
Mar 05, 2009	18.90	18.90	17.96	18.11	408,801	-0.81(-4.28%)
Mar 04, 2009	19.68	19.75	18.75	18.92	819,583	-1.43(-7.03%)

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.