Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.14	21.58	21.14	21.53	734,738	+0.07(+0.35%)
May 28, 2009	21.23	21.53	21.08	21.46	1,281,499	+0.59(+2.81%)
May 27, 2009	20.89	21.26	20.83	20.87	995,532	-0.58(-2.70%)
May 26, 2009	20.91	21.50	20.56	21.45	1,541,714	+0.33(+1.54%)
May 22, 2009	21.21	21.42	21.09	21.12	969,085	+0.60(+2.93%)
May 21, 2009	20.44	20.72	20.36	20.52	1,157,984	-0.24(-1.18%)
May 20, 2009	21.04	21.32	20.72	20.77	1,319,439	-0.21(-0.99%)
May 19, 2009	20.99	21.19	20.87	20.97	1,216,546	-0.47(-2.18%)
May 18, 2009	21.02	21.48	21.02	21.44	2,042,172	+0.28(+1.33%)
May 15, 2009	21.31	21.63	21.03	21.16	1,578,698	-0.02(-0.10%)
May 14, 2009	21.12	21.37	20.95	21.18	912,257	+0.08(+0.39%)
May 13, 2009	21.52	21.52	20.94	21.10	2,964,799	-0.81(-3.69%)
May 12, 2009	21.69	22.10	21.54	21.91	890,078	+0.18(+0.82%)
May 11, 2009	21.88	21.95	21.51	21.73	760,023	-0.44(-1.97%)
May 08, 2009	22.02	22.32	21.92	22.17	1,041,858	-0.12(-0.53%)
May 07, 2009	22.99	22.99	22.03	22.29	1,658,213	-0.62(-2.69%)
May 06, 2009	22.64	22.96	22.58	22.90	1,917,108	+0.42(+1.88%)
May 05, 2009	22.29	22.54	22.27	22.48	1,585,588	+0.03(+0.13%)
May 04, 2009	21.90	22.48	21.89	22.45	1,086,276	+0.75(+3.45%)
May 01, 2009	21.30	21.77	21.28	21.70	1,369,204	+0.15(+0.69%)
Apr 30, 2009	21.69	21.95	21.49	21.55	1,933,473	+0.71(+3.42%)
Apr 29, 2009	20.32	21.05	20.32	20.84	1,828,581	+0.34(+1.66%)
Apr 28, 2009	20.05	20.56	20.03	20.50	1,755,577	-0.01(-0.04%)
Apr 27, 2009	20.50	20.86	20.38	20.51	802,996	-0.49(-2.33%)
Apr 24, 2009	20.74	21.21	20.54	21.00	1,919,527	+0.08(+0.39%)
Apr 23, 2009	21.03	21.03	20.60	20.91	2,035,382	-0.10(-0.49%)
Apr 22, 2009	20.51	21.37	20.40	21.02	2,087,746	+0.07(+0.35%)
Apr 21, 2009	20.40	21.00	20.35	20.94	3,254,327	+0.18(+0.86%)
Apr 20, 2009	21.26	21.26	20.65	20.77	1,065,288	-0.37(-1.75%)
Apr 17, 2009	21.13	21.26	20.87	21.14	830,866	+0.50(+2.41%)
Apr 16, 2009	20.40	20.74	20.33	20.64	862,548	-0.05(-0.25%)
Apr 15, 2009	20.33	20.69	20.30	20.69	925,488	+0.46(+2.27%)
Apr 14, 2009	20.14	20.63	20.14	20.23	1,423,682	-0.85(-4.05%)
Apr 13, 2009	20.88	21.29	20.68	21.08	853,199	+0.05(+0.25%)
Apr 09, 2009	20.87	21.03	20.75	21.03	969,765	+0.47(+2.31%)
Apr 08, 2009	20.39	20.80	20.36	20.56	1,675,005	+0.35(+1.72%)
Apr 07, 2009	20.41	20.45	20.03	20.21	2,218,041	+0.02(+0.11%)
Apr 06, 2009	20.26	20.26	19.91	20.19	2,359,381	-0.55(-2.65%)
Apr 03, 2009	20.65	21.01	20.55	20.74	1,569,012	-0.28(-1.34%)
Apr 02, 2009	20.26	21.20	20.25	21.02	2,438,231	+1.81(+9.42%)
Apr 01, 2009	18.46	19.29	18.41	19.21	3,635,182	+1.63(+9.28%)
Mar 31, 2009	17.96	17.96	17.48	17.58	1,682,485	+0.23(+1.33%)
Mar 30, 2009	17.73	17.73	17.18	17.35	1,477,885	-0.90(-4.96%)
Mar 26, 2009	17.90	18.33	17.79	18.25	1,511,536	+0.39(+2.20%)
Mar 25, 2009	17.52	18.04	17.51	17.86	1,970,832	+0.66(+3.84%)
Mar 24, 2009	17.67	17.67	17.17	17.20	2,167,487	-0.76(-4.25%)
Mar 23, 2009	17.66	17.96	17.65	17.96	1,532,719	+0.99(+5.86%)
Mar 20, 2009	17.24	17.37	16.86	16.97	941,487	-0.37(-2.14%)
Mar 19, 2009	17.52	17.75	17.34	17.34	1,587,728	-0.50(-2.79%)
Mar 18, 2009	17.15	18.03	17.07	17.84	2,153,927	+0.11(+0.63%)
Mar 17, 2009	17.24	17.73	17.04	17.73	1,302,075	+0.63(+3.69%)
Mar 16, 2009	17.32	17.52	17.08	17.09	902,316	+0.01(+0.09%)
Mar 13, 2009	16.94	17.12	16.75	17.08	0	+0.76(+4.68%)
Mar 12, 2009	16.09	16.40	15.78	16.32	2,141,328	-0.36(-2.14%)
Mar 11, 2009	16.63	16.98	16.52	16.67	2,553,487	+0.45(+2.79%)
Mar 10, 2009	15.66	16.38	15.66	16.22	2,413,887	+0.68(+4.39%)
Mar 09, 2009	15.83	15.90	15.37	15.54	1,798,358	-0.51(-3.19%)
Mar 06, 2009	16.11	16.44	15.60	16.05	0	-0.20(-1.23%)
Mar 05, 2009	16.76	16.90	16.10	16.25	2,807,958	-0.49(-2.92%)
Mar 04, 2009	16.69	16.98	16.39	16.74	2,499,255	-0.19(-1.14%)

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.