Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.97	20.00	19.97	20.00	3,377	+0.18(+0.91%)
May 28, 2009	19.76	19.83	19.76	19.82	1,031	+0.04(+0.19%)
May 27, 2009	20.15	20.15	19.78	19.78	10,739	-0.19(-0.97%)
May 26, 2009	19.85	19.97	19.82	19.97	6,121	-0.34(-1.68%)
May 22, 2009	19.79	20.31	19.78	20.31	4,829	+0.05(+0.26%)
May 21, 2009	19.83	20.31	19.46	20.26	26,515	+0.28(+1.42%)
May 20, 2009	20.36	20.36	19.98	19.98	6,271	+0.04(+0.18%)
May 19, 2009	20.15	20.15	19.90	19.94	5,904	+0.00(+0.00%)
May 18, 2009	19.82	21.10	19.53	19.94	14,798	+0.15(+0.74%)
May 15, 2009	19.78	19.83	19.78	19.79	1,984	-0.02(-0.08%)
May 14, 2009	19.69	19.82	19.69	19.81	5,812	+0.04(+0.21%)
May 13, 2009	19.79	19.79	19.77	19.77	1,527	-0.51(-2.50%)
May 12, 2009	19.82	20.27	19.80	20.27	23,257	+0.45(+2.27%)
May 11, 2009	20.47	20.47	19.51	19.82	23,342	-0.72(-3.51%)
May 08, 2009	20.31	20.55	19.85	20.55	8,150	+0.81(+4.11%)
May 07, 2009	19.86	19.86	19.55	19.73	12,439	-0.13(-0.65%)
May 06, 2009	19.84	19.86	19.84	19.86	2,578	+0.10(+0.51%)
May 05, 2009	19.78	19.78	19.76	19.76	7,089	+0.02(+0.09%)
May 04, 2009	19.77	19.77	19.74	19.74	1,775	+0.11(+0.58%)
May 01, 2009	19.63	20.16	19.63	19.63	4,653	-0.03(-0.16%)
Apr 30, 2009	19.68	19.79	19.56	19.66	5,634	+0.06(+0.32%)
Apr 28, 2009	19.62	19.60	19.60	19.60	4,254	-0.02(-0.12%)
Apr 27, 2009	19.65	19.65	19.62	19.62	1,663	-0.06(-0.32%)
Apr 24, 2009	20.04	20.04	19.55	19.69	3,674	+0.09(+0.44%)
Apr 23, 2009	19.51	19.60	19.51	19.60	1,321	+0.10(+0.52%)
Apr 22, 2009	19.55	19.55	19.49	19.50	1,351	-0.02(-0.08%)
Apr 21, 2009	19.48	19.51	19.48	19.51	870	+0.06(+0.32%)
Apr 20, 2009	19.25	19.51	19.25	19.45	1,200	-0.17(-0.87%)
Apr 17, 2009	19.62	19.87	19.60	19.62	3,836	+0.03(+0.16%)
Apr 15, 2009	19.51	19.59	19.59	19.59	2,836	+0.09(+0.44%)
Apr 14, 2009	19.55	19.57	19.10	19.51	2,900	-0.11(-0.55%)
Apr 13, 2009	20.00	20.00	19.39	19.62	10,202	+0.07(+0.36%)
Apr 09, 2009	19.45	19.55	18.75	19.55	3,867	+0.21(+1.08%)
Apr 08, 2009	19.28	19.34	19.28	19.34	1,469	+0.05(+0.28%)
Apr 07, 2009	19.27	19.85	18.99	19.28	12,134	-0.08(-0.40%)
Apr 06, 2009	19.37	19.85	18.89	19.36	19,109	-0.05(-0.27%)
Apr 03, 2009	19.41	19.41	19.36	19.41	2,496	-0.01(-0.05%)
Apr 02, 2009	19.42	20.16	19.09	19.42	10,266	+0.09(+0.45%)
Apr 01, 2009	19.33	19.34	19.32	19.33	1,691	+0.03(+0.15%)
Mar 31, 2009	19.31	19.31	19.31	19.31	128	+0.09(+0.48%)
Mar 30, 2009	19.73	19.73	19.20	19.21	10,857	-0.24(-1.24%)
Mar 26, 2009	19.54	19.54	19.33	19.45	3,749	+0.23(+1.19%)
Mar 25, 2009	19.69	19.69	19.22	19.22	5,433	-0.01(-0.06%)
Mar 24, 2009	19.31	19.39	19.24	19.24	27,556	-0.12(-0.60%)
Mar 23, 2009	19.31	19.35	19.31	19.35	3,143	+0.23(+1.18%)
Mar 20, 2009	19.20	20.48	19.08	19.13	59,323	-0.13(-0.68%)
Mar 19, 2009	19.37	19.37	19.26	19.26	1,953	+0.17(+0.89%)
Mar 18, 2009	18.93	19.29	18.93	19.09	776	+0.26(+1.40%)
Mar 17, 2009	18.83	19.11	18.26	18.82	6,207	-0.04(-0.21%)
Mar 16, 2009	18.91	18.93	18.86	18.86	3,156	-0.10(-0.53%)
Mar 13, 2009	18.90	18.96	18.90	18.96	0	+0.16(+0.84%)
Mar 12, 2009	18.82	18.84	18.81	18.81	1,630	+0.38(+2.09%)
Mar 11, 2009	18.64	18.72	18.42	18.42	2,911	-0.16(-0.89%)
Mar 10, 2009	18.58	18.59	18.57	18.59	1,469	+0.23(+1.28%)
Mar 09, 2009	18.84	18.84	18.18	18.35	14,268	-0.21(-1.13%)
Mar 06, 2009	18.46	18.56	18.46	18.56	0	+0.02(+0.08%)
Mar 05, 2009	18.55	18.55	18.55	18.55	8,802	-0.09(-0.46%)
Mar 04, 2009	18.58	18.65	18.57	18.63	2,796	+0.01(+0.04%)

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.