Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.49	20.54	20.28	20.51	556,370	+0.28(+1.36%)
May 28, 2009	20.12	20.27	19.85	20.23	491,305	+0.26(+1.29%)
May 27, 2009	20.32	20.36	19.87	19.97	652,510	-0.34(-1.70%)
May 26, 2009	19.59	20.35	19.57	20.32	751,326	+0.42(+2.11%)
May 22, 2009	20.01	20.07	19.86	19.90	485,576	+0.08(+0.38%)
May 21, 2009	19.67	19.89	19.57	19.82	2,073,964	-0.09(-0.44%)
May 20, 2009	20.01	20.26	19.89	19.91	392,416	+0.09(+0.47%)
May 19, 2009	19.69	19.94	19.50	19.82	573,474	+0.24(+1.25%)
May 18, 2009	19.17	19.59	19.14	19.57	591,011	+0.82(+4.35%)
May 15, 2009	18.98	19.11	18.63	18.76	545,680	-0.25(-1.32%)
May 14, 2009	18.76	19.16	18.75	19.01	684,500	+0.19(+1.03%)
May 13, 2009	19.00	19.01	18.70	18.81	482,974	-0.59(-3.04%)
May 12, 2009	19.47	19.55	19.18	19.40	662,315	+0.19(+0.98%)
May 11, 2009	19.26	19.38	19.15	19.22	892,989	-0.61(-3.07%)
May 08, 2009	19.31	19.84	19.27	19.82	1,431,805	+0.98(+5.19%)
May 07, 2009	19.53	19.53	18.80	18.85	2,375,854	-0.42(-2.18%)
May 06, 2009	19.23	19.35	18.93	19.27	1,255,274	+0.41(+2.16%)
May 05, 2009	19.08	19.08	18.75	18.86	531,423	-0.21(-1.10%)
May 04, 2009	18.95	19.07	18.90	19.07	368,876	+0.76(+4.13%)
May 01, 2009	18.27	18.35	18.13	18.31	297,711	+0.23(+1.25%)
Apr 30, 2009	18.29	18.43	17.97	18.09	448,930	+0.08(+0.45%)
Apr 29, 2009	17.77	18.16	17.74	18.00	523,244	+0.55(+3.12%)
Apr 28, 2009	17.21	17.61	17.21	17.46	232,852	-0.05(-0.29%)
Apr 27, 2009	17.46	17.80	17.43	17.51	438,569	-0.23(-1.31%)
Apr 24, 2009	17.77	17.86	17.61	17.74	517,016	+0.30(+1.73%)
Apr 23, 2009	17.23	17.46	17.06	17.44	710,947	+0.53(+3.15%)
Apr 22, 2009	16.79	17.26	16.73	16.91	1,282,100	-0.19(-1.10%)
Apr 21, 2009	16.54	17.13	16.51	17.10	609,439	+0.38(+2.29%)
Apr 20, 2009	17.06	17.07	16.71	16.71	446,007	-0.85(-4.86%)
Apr 17, 2009	17.62	17.66	17.48	17.57	505,253	-0.03(-0.18%)
Apr 16, 2009	17.60	17.74	17.44	17.60	396,388	+0.11(+0.61%)
Apr 15, 2009	17.15	17.49	17.08	17.49	630,548	+0.26(+1.53%)
Apr 14, 2009	17.20	17.43	17.13	17.23	1,063,737	-0.16(-0.94%)
Apr 13, 2009	17.07	17.52	17.04	17.39	404,071	+0.30(+1.76%)
Apr 09, 2009	17.06	17.12	16.89	17.09	380,155	+0.36(+2.17%)
Apr 08, 2009	16.68	16.89	16.54	16.73	275,400	+0.17(+1.02%)
Apr 07, 2009	16.70	16.78	16.51	16.56	358,074	-0.45(-2.65%)
Apr 06, 2009	17.00	17.07	16.77	17.01	362,282	-0.33(-1.88%)
Apr 03, 2009	17.09	17.35	17.01	17.33	483,248	+0.14(+0.84%)
Apr 02, 2009	16.96	17.50	16.96	17.19	518,272	+0.77(+4.70%)
Apr 01, 2009	15.84	16.53	15.84	16.42	1,604,218	+0.38(+2.35%)
Mar 31, 2009	15.89	16.25	15.81	16.04	924,844	+0.59(+3.81%)
Mar 30, 2009	15.63	15.65	15.29	15.45	661,577	-1.34(-7.99%)
Mar 26, 2009	16.61	16.85	16.47	16.79	1,090,083	+0.20(+1.21%)
Mar 25, 2009	16.44	16.84	16.23	16.59	1,450,503	+0.24(+1.50%)
Mar 24, 2009	16.49	16.74	16.35	16.35	836,059	-0.63(-3.69%)
Mar 23, 2009	16.54	16.98	16.52	16.98	1,355,271	+1.15(+7.29%)
Mar 20, 2009	16.09	16.16	15.75	15.82	3,048,046	-0.19(-1.18%)
Mar 19, 2009	16.38	16.39	15.97	16.01	6,217,409	+0.06(+0.35%)
Mar 18, 2009	15.33	16.05	15.15	15.95	2,387,901	+0.42(+2.71%)
Mar 17, 2009	15.11	15.54	15.03	15.53	3,461,806	+0.34(+2.23%)
Mar 16, 2009	15.30	15.54	15.18	15.20	4,925,682	+0.16(+1.04%)
Mar 13, 2009	15.08	15.12	14.78	15.04	0	+0.03(+0.17%)
Mar 12, 2009	14.46	15.04	14.30	15.01	2,976,050	+0.52(+3.59%)
Mar 11, 2009	14.69	14.78	14.35	14.49	989,914	+0.08(+0.52%)
Mar 10, 2009	13.97	14.51	13.97	14.42	1,003,141	+0.98(+7.33%)
Mar 09, 2009	13.30	13.72	13.28	13.43	726,567	-0.33(-2.41%)
Mar 06, 2009	13.96	14.14	13.46	13.77	0	+0.04(+0.32%)
Mar 05, 2009	13.90	14.14	13.62	13.72	994,570	-0.63(-4.41%)
Mar 04, 2009	14.21	14.61	14.06	14.36	899,329	+0.40(+2.88%)

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.