Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.19	19.21	18.85	18.90	999,310	-0.30(-1.56%)
May 28, 2009	19.14	19.40	18.95	19.20	802,969	+0.20(+1.05%)
May 27, 2009	19.27	19.36	19.00	19.00	583,922	-0.27(-1.40%)
May 26, 2009	19.11	19.51	19.10	19.27	973,300	+0.05(+0.26%)
May 25, 2009	19.00	19.29	19.00	19.22	227,679	+0.22(+1.16%)
May 22, 2009	19.00	19.07	18.81	19.00	924,296	+0.05(+0.26%)
May 21, 2009	18.96	19.06	18.75	18.95	1,212,514	-0.16(-0.84%)
May 20, 2009	19.14	19.34	18.77	19.11	1,452,458	+0.12(+0.63%)
May 19, 2009	18.81	19.17	18.77	18.99	672,799	-0.17(-0.89%)
May 17, 2009	19.34	19.39	19.15	19.16	68,887	+0.35(+1.86%)
May 15, 2009	19.34	19.39	18.62	18.81	457,412	-0.31(-1.62%)
May 14, 2009	19.37	19.55	19.12	19.12	773,023	-0.25(-1.29%)
May 13, 2009	19.11	19.45	19.11	19.37	1,258,342	+0.07(+0.36%)
May 12, 2009	19.49	19.50	19.15	19.30	822,163	+0.00(+0.00%)
May 11, 2009	19.30	19.35	19.20	19.30	1,080,462	-0.01(-0.05%)
May 08, 2009	19.57	19.64	19.23	19.31	763,444	-0.13(-0.67%)
May 07, 2009	19.67	19.67	19.17	19.44	697,516	+0.29(+1.51%)
May 06, 2009	19.58	19.80	19.14	19.15	1,560,356	-0.40(-2.05%)
May 05, 2009	19.14	19.65	19.13	19.55	744,744	+0.14(+0.72%)
May 04, 2009	18.69	19.45	19.03	19.41	1,488,378	+0.93(+5.03%)
May 01, 2009	18.57	18.60	18.21	18.48	556,126	-0.02(-0.11%)
Apr 30, 2009	19.00	19.38	18.33	18.50	1,191,563	-0.44(-2.32%)
Apr 29, 2009	18.99	19.16	18.75	18.94	1,036,936	+0.21(+1.12%)
Apr 28, 2009	18.38	18.85	18.38	18.73	582,525	+0.02(+0.11%)
Apr 27, 2009	18.29	18.88	18.25	18.71	845,592	+0.46(+2.52%)
Apr 24, 2009	18.40	18.40	18.06	18.25	1,143,110	+0.00(+0.00%)
Apr 23, 2009	18.20	18.33	18.00	18.25	2,233,254	+0.05(+0.27%)
Apr 22, 2009	18.25	18.34	17.97	18.20	1,022,373	+0.04(+0.22%)
Apr 21, 2009	18.27	18.40	17.92	18.16	2,246,602	-0.32(-1.73%)
Apr 20, 2009	18.55	18.55	18.16	18.48	723,104	-0.08(-0.43%)
Apr 17, 2009	18.65	18.75	18.55	18.56	1,907,063	-0.09(-0.48%)
Apr 16, 2009	18.95	18.95	18.40	18.65	1,296,503	-0.15(-0.80%)
Apr 15, 2009	18.55	18.88	18.55	18.80	686,008	+0.11(+0.59%)
Apr 14, 2009	18.91	19.00	18.48	18.69	1,855,076	-0.21(-1.11%)
Apr 13, 2009	18.70	19.05	18.67	18.90	799,092	-0.49(-2.53%)
Apr 09, 2009	19.60	20.64	18.80	19.39	2,063,161	-0.06(-0.31%)
Apr 08, 2009	19.63	20.64	19.22	19.45	1,109,561	+0.14(+0.73%)
Apr 07, 2009	19.22	19.43	19.27	19.31	750,154	+0.04(+0.21%)
Apr 06, 2009	19.49	19.43	19.27	19.27	1,064,727	-0.16(-0.82%)
Apr 03, 2009	19.73	20.64	19.22	19.43	1,079,403	-0.32(-1.62%)
Apr 02, 2009	19.71	19.75	19.32	19.75	1,109,751	+0.43(+2.23%)
Apr 01, 2009	18.86	19.32	19.22	19.32	1,289,200	+0.10(+0.52%)
Mar 31, 2009	19.24	19.24	19.22	19.22	765,293	-0.02(-0.10%)
Mar 30, 2009	19.67	20.64	19.24	19.24	1,364,718	-1.40(-6.78%)
Mar 26, 2009	19.97	20.64	19.68	20.64	1,289,324	+0.96(+4.88%)
Mar 25, 2009	20.30	19.99	19.68	19.68	1,164,792	-0.31(-1.55%)
Mar 24, 2009	19.83	20.00	19.99	19.99	2,181,092	-0.01(-0.05%)
Mar 23, 2009	19.69	20.00	19.96	20.00	624,257	+0.64(+3.31%)
Mar 20, 2009	19.30	19.36	19.30	19.36	1,160,307	+0.06(+0.31%)
Mar 19, 2009	19.55	19.66	19.29	19.30	957,252	-0.36(-1.83%)
Mar 18, 2009	19.38	19.72	19.35	19.66	872,268	+0.31(+1.60%)
Mar 17, 2009	19.23	19.40	19.00	19.35	1,092,776	+0.35(+1.84%)
Mar 16, 2009	18.81	19.35	18.64	19.00	1,134,409	+0.36(+1.93%)
Mar 13, 2009	19.30	19.30	18.48	18.64	753,655	-0.66(-3.42%)
Mar 12, 2009	18.79	19.43	18.51	19.30	709,896	+0.63(+3.37%)
Mar 11, 2009	19.38	19.45	18.60	18.67	858,030	-0.39(-2.05%)
Mar 10, 2009	18.00	19.38	17.91	19.06	1,533,982	+1.34(+7.56%)
Mar 09, 2009	17.50	17.94	17.37	17.72	906,793	-0.28(-1.56%)
Mar 06, 2009	18.37	18.54	17.81	18.00	927,584	-0.06(-0.33%)
Mar 05, 2009	18.62	18.80	17.96	18.06	1,460,798	-0.57(-3.06%)
Mar 04, 2009	18.35	18.70	17.90	18.63	1,894,947	+0.61(+3.39%)

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.