Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.73	18.86	18.38	18.68	6,592,525	+0.01(+0.05%)
May 28, 2009	18.60	18.84	18.33	18.67	4,063,626	+0.26(+1.40%)
May 27, 2009	18.78	18.81	18.35	18.41	6,212,824	-0.32(-1.72%)
May 26, 2009	18.31	18.87	18.14	18.73	8,076,724	+0.44(+2.43%)
May 22, 2009	18.39	18.57	18.27	18.29	5,759,292	-0.09(-0.51%)
May 21, 2009	18.28	18.58	18.24	18.38	10,062,299	-0.08(-0.45%)
May 20, 2009	18.70	18.70	18.36	18.47	8,891,927	+0.02(+0.11%)
May 19, 2009	18.02	18.58	18.02	18.45	9,286,829	+0.40(+2.22%)
May 18, 2009	18.20	18.20	17.91	18.05	11,149,161	+0.02(+0.11%)
May 15, 2009	19.94	18.16	17.43	18.03	24,882,942	-1.91(-9.59%)
May 14, 2009	20.40	20.47	19.83	19.94	6,641,168	-0.38(-1.87%)
May 13, 2009	20.63	20.97	20.30	20.32	4,060,786	-0.53(-2.54%)
May 12, 2009	20.74	20.90	20.46	20.85	3,281,542	+0.25(+1.22%)
May 11, 2009	20.80	20.90	20.43	20.60	4,496,690	-0.40(-1.91%)
May 08, 2009	20.92	21.40	20.38	21.00	5,203,140	+0.32(+1.53%)
May 07, 2009	20.50	20.93	20.33	20.68	7,475,979	+0.18(+0.89%)
May 06, 2009	20.83	20.95	20.13	20.50	9,073,391	-0.27(-1.29%)
May 05, 2009	21.06	21.09	20.58	20.77	5,163,526	-0.19(-0.92%)
May 04, 2009	20.98	21.02	20.40	20.96	4,292,053	+0.28(+1.35%)
May 01, 2009	20.01	20.69	19.95	20.68	4,932,496	+0.72(+3.62%)
Apr 30, 2009	19.95	20.17	19.62	19.96	7,845,386	+0.20(+1.01%)
Apr 29, 2009	19.66	19.76	19.50	19.76	3,084,288	+0.19(+0.97%)
Apr 28, 2009	19.63	19.75	19.40	19.57	2,745,484	-0.20(-1.01%)
Apr 27, 2009	19.45	19.84	19.33	19.77	4,599,905	+0.23(+1.17%)
Apr 24, 2009	19.70	19.70	19.36	19.54	4,027,502	+0.03(+0.15%)
Apr 23, 2009	19.16	19.56	19.08	19.51	3,826,546	+0.29(+1.52%)
Apr 22, 2009	18.99	19.56	18.79	19.22	5,041,613	+0.01(+0.08%)
Apr 21, 2009	18.99	19.44	18.99	19.20	3,601,511	+0.17(+0.90%)
Apr 20, 2009	19.45	19.45	18.99	19.03	3,187,499	-0.57(-2.89%)
Apr 17, 2009	19.73	19.85	19.49	19.60	4,149,300	-0.13(-0.64%)
Apr 16, 2009	19.45	19.77	19.08	19.72	5,113,148	+0.41(+2.12%)
Apr 15, 2009	18.89	19.35	18.83	19.31	4,017,434	+0.49(+2.59%)
Apr 14, 2009	19.18	19.29	18.81	18.83	3,481,123	-0.48(-2.50%)
Apr 13, 2009	19.51	19.51	19.20	19.31	1,978,002	-0.31(-1.59%)
Apr 09, 2009	19.84	20.02	19.37	19.62	5,394,169	+0.15(+0.75%)
Apr 08, 2009	18.81	19.51	18.69	19.48	5,315,575	+0.70(+3.72%)
Apr 07, 2009	18.65	18.99	18.40	18.78	4,893,245	-0.07(-0.39%)
Apr 06, 2009	19.05	19.31	18.74	18.85	4,114,121	-0.40(-2.05%)
Apr 03, 2009	19.31	19.50	19.06	19.25	3,343,607	-0.01(-0.08%)
Apr 02, 2009	19.26	19.56	18.94	19.26	7,083,941	+0.35(+1.83%)
Apr 01, 2009	18.57	19.02	18.57	18.91	5,038,127	+0.08(+0.41%)
Mar 31, 2009	19.03	19.20	18.58	18.84	6,743,766	-0.08(-0.44%)
Mar 30, 2009	19.29	19.42	18.64	18.92	4,409,538	-1.02(-5.12%)
Mar 26, 2009	19.61	19.98	19.30	19.94	4,943,588	+0.52(+2.69%)
Mar 25, 2009	19.27	19.79	19.13	19.42	4,790,295	+0.21(+1.09%)
Mar 24, 2009	19.58	19.65	19.19	19.21	5,601,369	-0.41(-2.07%)
Mar 23, 2009	19.05	19.66	19.04	19.61	7,046,919	+0.26(+1.36%)
Mar 20, 2009	18.88	19.67	18.88	19.35	8,930,985	+0.49(+2.61%)
Mar 19, 2009	18.88	18.92	18.33	18.86	5,070,056	+0.14(+0.73%)
Mar 18, 2009	18.19	18.95	17.68	18.72	4,636,011	+0.37(+2.02%)
Mar 17, 2009	18.06	18.35	17.86	18.35	4,667,721	+0.19(+1.05%)
Mar 16, 2009	17.63	18.59	17.53	18.16	4,601,911	+0.69(+3.97%)
Mar 13, 2009	18.13	18.22	17.39	17.47	0	-0.55(-3.06%)
Mar 12, 2009	18.08	18.10	17.59	18.02	4,229,453	-0.13(-0.73%)
Mar 11, 2009	18.59	18.69	18.05	18.15	3,952,895	-0.34(-1.82%)
Mar 10, 2009	18.41	19.00	18.25	18.48	4,789,617	+0.41(+2.24%)
Mar 09, 2009	18.19	18.28	17.73	18.08	6,965,134	-0.24(-1.31%)
Mar 06, 2009	18.49	19.00	17.84	18.32	0	-0.03(-0.19%)
Mar 05, 2009	19.09	19.09	18.18	18.35	4,847,202	-1.10(-5.64%)
Mar 04, 2009	19.62	19.77	19.30	19.45	5,415,376	-0.38(-1.92%)

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.