Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.87	20.13	19.71	20.08	2,057,480	+0.20(+0.99%)
May 28, 2009	19.92	19.92	19.22	19.88	1,417,900	+0.26(+1.30%)
May 27, 2009	20.28	20.29	19.56	19.63	1,103,381	-0.58(-2.85%)
May 26, 2009	19.28	20.26	19.09	20.20	1,651,848	+0.82(+4.21%)
May 22, 2009	19.36	19.68	19.06	19.39	977,279	+0.12(+0.61%)
May 21, 2009	19.63	19.69	19.07	19.27	1,020,743	-0.57(-2.86%)
May 20, 2009	20.05	20.60	19.78	19.84	1,130,251	-0.16(-0.80%)
May 19, 2009	19.85	20.27	19.83	20.00	1,258,457	-0.09(-0.47%)
May 18, 2009	19.66	20.10	19.44	20.09	1,656,463	+0.66(+3.37%)
May 15, 2009	19.76	20.20	19.36	19.44	1,203,727	-0.34(-1.69%)
May 14, 2009	19.28	19.93	19.04	19.77	1,216,148	+0.52(+2.73%)
May 13, 2009	19.78	19.84	19.14	19.25	1,271,054	-0.95(-4.72%)
May 12, 2009	20.44	20.45	19.90	20.20	1,689,187	-0.24(-1.18%)
May 11, 2009	20.92	21.00	20.39	20.44	1,744,639	-0.75(-3.54%)
May 08, 2009	20.35	21.19	20.23	21.19	1,342,502	+1.18(+5.90%)
May 07, 2009	21.08	21.08	19.92	20.01	2,267,434	-0.64(-3.10%)
May 06, 2009	20.81	20.91	20.24	20.65	1,618,363	+0.07(+0.35%)
May 05, 2009	20.66	20.82	20.42	20.58	1,033,791	-0.12(-0.60%)
May 04, 2009	20.51	20.73	20.47	20.70	2,190,065	-0.04(-0.21%)
May 01, 2009	20.83	21.06	20.55	20.75	1,301,759	-0.19(-0.90%)
Apr 30, 2009	20.97	21.48	20.77	20.94	1,611,012	+0.26(+1.23%)
Apr 29, 2009	20.64	21.07	20.45	20.68	1,575,032	+0.26(+1.28%)
Apr 28, 2009	19.34	20.86	19.34	20.42	2,637,260	-1.03(-4.82%)
Apr 27, 2009	21.45	21.91	21.34	21.45	1,717,606	-0.23(-1.04%)
Apr 24, 2009	21.11	21.85	20.86	21.68	1,687,329	+0.80(+3.84%)
Apr 23, 2009	20.68	20.92	20.30	20.88	1,495,361	+0.23(+1.09%)
Apr 22, 2009	20.15	21.20	19.99	20.65	1,719,439	+0.40(+1.98%)
Apr 21, 2009	19.44	20.33	19.41	20.25	1,455,011	+0.74(+3.77%)
Apr 20, 2009	19.98	20.15	19.49	19.52	2,071,035	-0.76(-3.77%)
Apr 17, 2009	20.05	20.38	19.80	20.28	1,925,677	+0.31(+1.53%)
Apr 16, 2009	19.80	20.05	19.30	19.98	1,930,271	+0.26(+1.33%)
Apr 15, 2009	18.39	19.73	18.39	19.71	2,467,009	+1.21(+6.54%)
Apr 14, 2009	18.58	18.71	18.31	18.50	1,394,737	-0.39(-2.08%)
Apr 13, 2009	18.89	19.03	18.51	18.90	931,395	-0.20(-1.03%)
Apr 09, 2009	18.35	19.09	18.29	19.09	1,211,126	+1.09(+6.07%)
Apr 08, 2009	17.53	18.02	17.44	18.00	1,363,506	+0.56(+3.22%)
Apr 07, 2009	17.50	17.64	17.18	17.44	2,003,508	-0.32(-1.81%)
Apr 06, 2009	17.75	17.91	17.44	17.76	1,206,224	-0.22(-1.22%)
Apr 03, 2009	17.82	18.03	17.63	17.98	1,573,463	+0.20(+1.15%)
Apr 02, 2009	16.98	17.86	16.84	17.78	2,860,146	+1.20(+7.25%)
Apr 01, 2009	16.09	16.63	15.74	16.57	1,875,675	+0.30(+1.84%)
Mar 31, 2009	16.25	16.54	16.03	16.27	1,818,974	+0.22(+1.36%)
Mar 30, 2009	16.64	16.64	15.79	16.06	1,679,372	-1.43(-8.17%)
Mar 26, 2009	16.92	17.51	16.84	17.48	1,721,682	+0.76(+4.58%)
Mar 25, 2009	16.55	17.26	16.10	16.72	2,094,163	+0.25(+1.50%)
Mar 24, 2009	16.62	16.89	16.42	16.47	1,497,481	-0.28(-1.65%)
Mar 23, 2009	16.15	16.75	16.12	16.75	1,520,678	+1.34(+8.70%)
Mar 20, 2009	15.76	15.86	15.31	15.41	3,676,389	-0.34(-2.13%)
Mar 19, 2009	15.64	16.03	15.64	15.74	1,652,316	+0.10(+0.65%)
Mar 18, 2009	14.69	15.82	14.69	15.64	2,129,046	+0.69(+4.63%)
Mar 17, 2009	14.45	14.95	14.34	14.95	1,269,787	+0.51(+3.53%)
Mar 16, 2009	14.25	14.98	14.21	14.44	2,169,747	+0.42(+2.96%)
Mar 13, 2009	14.15	14.16	13.91	14.02	0	-0.03(-0.21%)
Mar 12, 2009	13.54	14.10	13.21	14.05	1,666,908	+0.52(+3.82%)
Mar 11, 2009	13.62	13.90	13.32	13.54	2,839,528	-0.04(-0.27%)
Mar 10, 2009	12.84	13.64	12.82	13.57	2,846,501	+1.00(+7.94%)
Mar 09, 2009	12.51	12.93	12.40	12.57	2,325,425	-0.10(-0.80%)
Mar 06, 2009	13.01	13.26	12.41	12.68	0	-0.25(-1.97%)
Mar 05, 2009	13.61	13.61	12.83	12.93	2,115,392	-0.93(-6.73%)
Mar 04, 2009	13.34	14.13	13.34	13.86	2,586,242	+0.22(+1.60%)

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.