Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.19	20.19	19.98	20.03	24,915	+0.15(+0.74%)
May 28, 2009	20.26	20.26	19.71	19.88	1,404	-0.01(-0.07%)
May 27, 2009	20.34	20.34	19.81	19.90	19,174	-0.06(-0.31%)
May 26, 2009	19.80	20.12	19.80	19.96	9,116	+0.12(+0.59%)
May 22, 2009	19.83	19.87	19.67	19.84	12,662	+0.02(+0.12%)
May 21, 2009	19.84	19.93	19.67	19.82	17,773	-0.19(-0.94%)
May 20, 2009	20.08	20.21	20.01	20.01	4,973	-0.11(-0.57%)
May 19, 2009	19.96	20.12	19.94	20.12	10,492	+0.14(+0.69%)
May 18, 2009	19.77	20.26	19.41	19.98	16,047	+0.41(+2.10%)
May 15, 2009	19.71	19.84	19.57	19.57	3,884	-0.19(-0.97%)
May 14, 2009	19.70	19.78	19.70	19.77	1,881	+0.15(+0.76%)
May 13, 2009	19.65	19.65	19.61	19.62	1,862	-0.26(-1.29%)
May 12, 2009	19.81	19.98	19.54	19.87	17,524	-0.02(-0.09%)
May 11, 2009	20.01	20.42	19.84	19.89	19,478	-0.12(-0.61%)
May 08, 2009	20.03	20.14	19.84	20.01	19,863	+0.32(+1.65%)
May 07, 2009	20.49	20.50	19.65	19.69	15,884	-0.24(-1.18%)
May 06, 2009	20.15	20.19	19.51	19.93	26,651	+0.16(+0.81%)
May 05, 2009	19.73	19.77	19.71	19.77	2,892	-0.00(-0.00%)
May 04, 2009	19.77	19.77	19.77	19.77	5,797	+0.04(+0.20%)
May 01, 2009	19.44	19.87	19.30	19.73	25,235	+0.27(+1.40%)
Apr 30, 2009	19.87	19.87	19.20	19.45	13,359	-0.03(-0.18%)
Apr 29, 2009	19.41	19.49	19.39	19.49	1,852	+0.28(+1.44%)
Apr 28, 2009	19.25	19.48	19.21	19.21	8,087	-0.09(-0.48%)
Apr 27, 2009	19.27	19.30	19.22	19.30	1,156	-0.17(-0.85%)
Apr 24, 2009	19.38	19.47	19.34	19.47	7,923	-0.02(-0.12%)
Apr 23, 2009	19.10	19.49	19.10	19.49	9,360	+0.39(+2.04%)
Apr 22, 2009	19.06	19.36	19.06	19.10	2,693	-0.03(-0.15%)
Apr 21, 2009	19.10	19.22	19.10	19.13	1,291	+0.11(+0.60%)
Apr 20, 2009	19.38	19.41	19.02	19.02	9,183	-0.35(-1.80%)
Apr 17, 2009	19.34	19.47	19.13	19.36	9,288	+0.00(+0.02%)
Apr 16, 2009	19.22	19.40	19.10	19.36	22,452	+0.12(+0.65%)
Apr 15, 2009	19.56	20.58	19.04	19.23	12,997	-0.44(-2.22%)
Apr 14, 2009	19.22	19.67	19.08	19.67	18,122	+0.39(+2.02%)
Apr 13, 2009	19.22	19.30	19.16	19.28	14,653	+0.04(+0.20%)
Apr 09, 2009	19.09	19.24	19.03	19.24	3,964	+0.47(+2.49%)
Apr 08, 2009	18.87	18.88	18.77	18.77	3,679	-0.03(-0.17%)
Apr 07, 2009	18.87	18.96	18.80	18.81	18,958	-0.60(-3.09%)
Apr 06, 2009	18.98	19.41	18.87	19.41	9,969	+1.15(+6.32%)
Apr 03, 2009	18.93	19.22	18.25	18.25	6,181	-0.76(-4.02%)
Apr 02, 2009	18.96	19.20	18.96	19.02	13,283	+0.30(+1.58%)
Apr 01, 2009	18.62	18.76	18.62	18.72	5,102	+0.07(+0.38%)
Mar 31, 2009	18.59	19.45	18.59	18.65	15,948	+0.17(+0.91%)
Mar 30, 2009	18.46	18.48	18.45	18.48	2,055	-0.42(-2.21%)
Mar 26, 2009	18.77	18.90	18.77	18.90	3,450	+0.20(+1.07%)
Mar 25, 2009	18.80	19.38	18.64	18.70	20,934	-0.21(-1.10%)
Mar 24, 2009	18.82	18.91	18.82	18.91	22,698	-0.06(-0.33%)
Mar 23, 2009	19.40	19.52	18.64	18.97	11,232	-0.23(-1.18%)
Mar 20, 2009	18.51	19.20	18.39	19.20	37,355	+0.58(+3.10%)
Mar 19, 2009	18.70	18.80	18.61	18.62	19,238	+0.04(+0.22%)
Mar 18, 2009	18.28	18.66	18.24	18.58	6,308	+0.36(+2.00%)
Mar 17, 2009	18.22	18.22	18.14	18.21	2,533	+0.05(+0.26%)
Mar 16, 2009	19.00	18.42	18.17	18.17	6,349	+0.00(+0.00%)
Mar 13, 2009	18.87	18.87	18.12	18.17	0	+0.01(+0.04%)
Mar 12, 2009	18.69	18.69	18.00	18.16	4,559	+0.19(+1.08%)
Mar 11, 2009	18.59	18.59	17.83	17.96	10,177	+0.18(+1.01%)
Mar 10, 2009	17.52	17.78	17.52	17.78	2,090	+0.40(+2.29%)
Mar 09, 2009	18.06	18.06	17.21	17.39	6,028	-0.25(-1.41%)
Mar 06, 2009	17.56	18.24	17.44	17.64	0	+0.03(+0.18%)
Mar 05, 2009	17.62	17.62	17.61	17.61	1,410	-0.17(-0.97%)
Mar 04, 2009	17.69	17.80	17.65	17.78	890	+0.19(+1.06%)

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.