Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.39	19.88	19.39	19.88	12,431	+0.26(+1.30%)
May 28, 2009	19.56	19.62	19.35	19.62	26,242	+0.12(+0.59%)
May 27, 2009	19.69	19.72	19.49	19.51	16,496	-0.19(-0.94%)
May 26, 2009	19.39	19.75	19.39	19.69	3,974	-0.41(-2.04%)
May 22, 2009	19.49	20.10	19.49	20.10	2,929	+0.66(+3.38%)
May 21, 2009	19.41	19.45	19.40	19.45	2,362	-0.20(-1.02%)
May 20, 2009	19.85	19.86	19.65	19.65	2,954	+0.04(+0.20%)
May 19, 2009	19.58	19.66	19.12	19.61	5,522	+0.01(+0.04%)
May 18, 2009	19.39	19.60	19.39	19.60	3,884	+0.45(+2.34%)
May 15, 2009	19.07	19.30	19.07	19.15	2,760	-0.05(-0.24%)
May 14, 2009	19.23	19.32	19.20	19.20	6,843	+0.04(+0.20%)
May 13, 2009	19.24	19.32	19.11	19.16	3,600	-0.34(-1.75%)
May 12, 2009	19.32	19.56	18.89	19.50	28,376	+0.01(+0.04%)
May 11, 2009	19.48	20.11	19.45	19.49	23,033	-0.22(-1.10%)
May 08, 2009	19.59	19.71	19.50	19.71	8,577	+0.33(+1.72%)
May 07, 2009	19.69	20.11	19.35	19.38	30,287	-0.22(-1.11%)
May 06, 2009	19.35	19.62	19.12	19.59	28,112	+0.21(+1.08%)
May 05, 2009	19.39	19.42	19.34	19.39	5,409	-0.06(-0.32%)
May 04, 2009	19.35	19.45	19.35	19.45	9,053	+0.44(+2.32%)
May 01, 2009	19.16	19.16	18.76	19.01	18,787	+0.01(+0.04%)
Apr 30, 2009	19.23	19.57	18.96	19.00	14,608	+0.09(+0.48%)
Apr 29, 2009	18.85	19.04	18.84	18.91	8,303	+0.21(+1.13%)
Apr 28, 2009	18.63	18.71	18.57	18.70	7,231	-0.05(-0.25%)
Apr 27, 2009	18.84	19.14	18.74	18.74	8,334	-0.09(-0.49%)
Apr 24, 2009	18.77	18.90	18.76	18.84	1,935	+0.19(+1.00%)
Apr 23, 2009	18.70	18.70	18.48	18.65	4,193	-0.03(-0.17%)
Apr 22, 2009	18.37	18.69	18.00	18.68	3,796	+0.13(+0.71%)
Apr 21, 2009	18.44	18.55	18.09	18.55	3,575	+0.23(+1.27%)
Apr 20, 2009	19.03	19.03	18.08	18.32	47,962	-0.48(-2.55%)
Apr 17, 2009	18.98	18.98	18.74	18.80	4,889	+0.02(+0.12%)
Apr 16, 2009	18.63	18.84	18.30	18.77	37,611	+0.16(+0.87%)
Apr 15, 2009	18.50	18.61	18.46	18.61	12,477	+0.13(+0.71%)
Apr 14, 2009	18.68	19.20	18.48	18.48	20,771	-0.19(-1.04%)
Apr 13, 2009	18.56	18.76	18.53	18.67	8,169	+0.08(+0.42%)
Apr 09, 2009	18.47	18.60	18.45	18.60	23,815	+0.48(+2.65%)
Apr 08, 2009	18.21	18.21	18.12	18.12	7,072	+0.08(+0.43%)
Apr 07, 2009	18.66	18.66	18.04	18.04	3,976	-0.27(-1.48%)
Apr 06, 2009	18.25	18.36	18.19	18.31	17,835	-0.14(-0.76%)
Apr 03, 2009	18.56	18.56	18.27	18.45	13,945	+0.18(+0.97%)
Apr 02, 2009	18.72	18.72	18.11	18.27	49,917	+0.34(+1.87%)
Apr 01, 2009	17.78	17.94	17.78	17.94	3,760	+0.16(+0.90%)
Mar 31, 2009	17.79	17.91	17.64	17.78	16,598	+0.15(+0.83%)
Mar 30, 2009	18.37	18.37	17.57	17.63	34,525	-0.59(-3.23%)
Mar 26, 2009	18.07	18.26	18.03	18.22	7,068	+0.19(+1.07%)
Mar 25, 2009	18.21	18.21	18.00	18.02	4,363	+0.14(+0.78%)
Mar 24, 2009	18.46	18.46	17.61	17.88	135,036	-0.28(-1.53%)
Mar 23, 2009	17.85	18.16	17.71	18.16	14,759	+0.68(+3.90%)
Mar 20, 2009	17.67	19.04	17.43	17.48	76,272	-0.24(-1.35%)
Mar 19, 2009	17.81	17.86	17.72	17.72	4,938	-0.04(-0.22%)
Mar 18, 2009	17.33	17.81	16.86	17.76	19,258	+0.53(+3.10%)
Mar 17, 2009	17.18	17.28	17.00	17.23	9,200	+0.04(+0.23%)
Mar 16, 2009	17.18	17.30	17.18	17.19	2,584	+0.06(+0.36%)
Mar 13, 2009	17.22	17.25	16.53	17.13	0	+0.13(+0.75%)
Mar 12, 2009	19.15	19.15	16.84	17.00	1,493	+0.27(+1.64%)
Mar 11, 2009	16.78	16.78	16.72	16.72	12,534	+0.14(+0.82%)
Mar 10, 2009	16.59	16.59	16.59	16.59	1,518	+0.44(+2.75%)
Mar 09, 2009	16.87	16.87	16.14	16.14	18,645	-0.08(-0.47%)
Mar 06, 2009	16.44	16.44	16.22	16.22	0	-0.07(-0.44%)
Mar 05, 2009	16.51	16.51	16.25	16.29	2,349	-0.35(-2.09%)
Mar 04, 2009	16.57	16.64	16.57	16.64	1,352	+0.23(+1.41%)

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.