Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.31	19.33	19.01	19.26	3,741,513	+0.03(+0.14%)
May 28, 2009	18.98	19.33	18.90	19.24	3,923,130	+0.35(+1.87%)
May 27, 2009	19.35	19.37	18.87	18.88	3,892,738	-0.49(-2.52%)
May 26, 2009	18.86	19.42	18.75	19.37	4,867,826	+0.58(+3.06%)
May 22, 2009	18.75	18.97	18.69	18.80	3,259,743	+0.05(+0.29%)
May 21, 2009	18.89	18.89	18.67	18.74	5,583,818	-0.20(-1.06%)
May 20, 2009	19.23	19.31	18.93	18.94	4,782,648	-0.20(-1.02%)
May 19, 2009	19.12	19.39	19.03	19.14	4,873,967	+0.21(+1.09%)
May 18, 2009	19.12	19.22	18.80	18.93	5,303,452	-0.01(-0.03%)
May 15, 2009	19.07	19.15	18.74	18.94	7,316,816	-0.09(-0.46%)
May 14, 2009	19.13	19.29	18.86	19.03	6,913,274	-0.13(-0.68%)
May 13, 2009	19.50	19.56	19.10	19.16	11,106,690	-0.65(-3.29%)
May 12, 2009	19.84	19.98	19.72	19.81	5,880,756	+0.02(+0.11%)
May 11, 2009	20.17	20.31	19.76	19.79	5,912,103	-0.31(-1.54%)
May 08, 2009	20.14	20.41	19.95	20.10	5,734,792	+0.14(+0.72%)
May 07, 2009	19.96	20.03	19.73	19.95	8,574,134	+0.14(+0.73%)
May 06, 2009	19.87	20.10	19.76	19.81	6,081,331	-0.21(-1.04%)
May 05, 2009	20.00	20.11	19.88	20.02	4,219,308	+0.04(+0.19%)
May 04, 2009	20.19	20.20	19.79	19.98	5,510,127	-0.01(-0.03%)
May 01, 2009	19.90	19.98	19.73	19.98	4,252,357	+0.13(+0.65%)
Apr 30, 2009	20.18	20.20	19.76	19.86	5,816,921	-0.23(-1.14%)
Apr 29, 2009	20.27	20.27	19.99	20.08	4,868,953	-0.06(-0.32%)
Apr 28, 2009	20.06	20.28	20.00	20.15	4,642,265	+0.04(+0.19%)
Apr 27, 2009	19.86	20.25	19.86	20.11	4,454,709	+0.09(+0.43%)
Apr 24, 2009	20.12	20.18	19.89	20.03	5,102,420	-0.02(-0.08%)
Apr 23, 2009	20.19	20.26	19.85	20.04	5,779,819	-0.05(-0.27%)
Apr 22, 2009	20.59	20.67	19.92	20.10	8,492,650	-0.39(-1.91%)
Apr 21, 2009	20.56	20.85	20.35	20.49	5,308,076	-0.06(-0.31%)
Apr 20, 2009	20.58	20.86	20.54	20.55	2,903,523	-0.18(-0.85%)
Apr 17, 2009	20.75	20.79	20.53	20.73	3,447,325	+0.11(+0.52%)
Apr 16, 2009	20.77	20.78	20.50	20.62	2,980,355	-0.07(-0.34%)
Apr 15, 2009	20.43	20.69	20.43	20.69	2,062,640	+0.19(+0.91%)
Apr 14, 2009	20.75	20.75	20.33	20.50	2,879,031	-0.30(-1.44%)
Apr 13, 2009	20.79	20.89	20.48	20.80	4,003,688	+0.01(+0.03%)
Apr 09, 2009	20.95	21.11	20.56	20.80	3,742,411	-0.03(-0.13%)
Apr 08, 2009	20.80	20.90	20.53	20.82	3,251,257	+0.13(+0.62%)
Apr 07, 2009	20.65	20.90	20.38	20.69	4,511,716	-0.21(-1.02%)
Apr 06, 2009	20.85	21.05	20.72	20.91	3,867,138	-0.08(-0.38%)
Apr 03, 2009	21.03	21.29	20.76	20.99	5,185,565	+0.02(+0.10%)
Apr 02, 2009	21.34	21.39	20.76	20.97	5,601,324	-0.10(-0.46%)
Apr 01, 2009	21.09	21.26	20.80	21.06	4,701,630	-0.12(-0.56%)
Mar 31, 2009	20.75	21.38	20.66	21.18	8,436,408	+0.46(+2.22%)
Mar 30, 2009	20.20	20.74	20.20	20.72	6,385,931	-0.02(-0.08%)
Mar 26, 2009	20.65	20.80	20.22	20.74	5,049,503	+0.28(+1.39%)
Mar 25, 2009	20.34	20.73	20.14	20.45	3,217,605	+0.10(+0.47%)
Mar 24, 2009	20.52	20.80	20.35	20.36	3,790,389	-0.48(-2.28%)
Mar 23, 2009	20.34	20.85	20.33	20.83	4,045,712	+0.63(+3.10%)
Mar 20, 2009	20.35	20.74	20.14	20.21	5,484,150	-0.12(-0.60%)
Mar 19, 2009	20.43	20.48	20.05	20.33	4,204,422	-0.10(-0.47%)
Mar 18, 2009	19.66	20.54	19.60	20.43	7,225,715	+0.89(+4.54%)
Mar 17, 2009	19.27	19.55	19.09	19.54	3,545,071	+0.33(+1.70%)
Mar 16, 2009	18.93	19.50	18.93	19.21	4,566,654	+0.47(+2.48%)
Mar 13, 2009	18.73	18.87	18.48	18.75	0	+0.19(+1.04%)
Mar 12, 2009	18.23	18.62	18.15	18.56	3,531,472	+0.26(+1.43%)
Mar 11, 2009	18.29	18.53	18.18	18.29	4,747,091	+0.20(+1.09%)
Mar 10, 2009	18.07	18.15	17.80	18.10	5,668,755	+0.61(+3.49%)
Mar 09, 2009	18.00	18.05	17.41	17.49	4,611,504	-0.66(-3.65%)
Mar 06, 2009	18.11	18.51	17.81	18.15	0	+0.17(+0.95%)
Mar 05, 2009	18.14	18.30	17.82	17.98	4,986,703	-0.43(-2.32%)
Mar 04, 2009	18.35	18.61	18.03	18.41	4,313,914	-0.44(-2.33%)

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.