Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.63	22.07	21.62	22.02	718,350	+0.08(+0.35%)
May 28, 2009	21.71	22.02	21.56	21.95	1,252,915	+0.60(+2.81%)
May 27, 2009	21.37	21.74	21.30	21.35	973,327	-0.59(-2.70%)
May 26, 2009	21.38	21.99	21.03	21.94	1,507,327	+0.33(+1.55%)
May 22, 2009	21.69	21.91	21.57	21.60	947,470	+0.61(+2.93%)
May 21, 2009	20.91	21.19	20.82	20.99	1,132,156	-0.25(-1.18%)
May 20, 2009	21.52	21.81	21.19	21.24	1,290,009	-0.21(-0.99%)
May 19, 2009	21.47	21.67	21.35	21.45	1,189,412	-0.48(-2.18%)
May 18, 2009	21.50	21.97	21.50	21.93	1,996,622	+0.29(+1.33%)
May 15, 2009	21.79	22.13	21.51	21.64	1,543,486	-0.02(-0.10%)
May 14, 2009	21.60	21.86	21.43	21.66	891,910	+0.08(+0.39%)
May 13, 2009	22.01	22.01	21.42	21.58	2,898,671	-0.83(-3.69%)
May 12, 2009	22.19	22.61	22.04	22.41	870,225	+0.18(+0.82%)
May 11, 2009	22.38	22.45	22.00	22.23	743,071	-0.45(-1.97%)
May 08, 2009	22.52	22.83	22.42	22.67	1,018,620	-0.12(-0.53%)
May 07, 2009	23.52	23.52	22.53	22.79	1,621,227	-0.63(-2.69%)
May 06, 2009	23.16	23.48	23.10	23.42	1,874,348	+0.43(+1.88%)
May 05, 2009	22.80	23.05	22.78	22.99	1,550,223	+0.03(+0.13%)
May 04, 2009	22.40	22.99	22.39	22.96	1,062,047	+0.77(+3.45%)
May 01, 2009	21.79	22.26	21.76	22.20	1,338,665	+0.15(+0.69%)
Apr 30, 2009	22.18	22.45	21.98	22.04	1,890,348	+0.73(+3.42%)
Apr 29, 2009	20.78	21.53	20.78	21.32	1,787,796	+0.35(+1.66%)
Apr 28, 2009	20.50	21.03	20.49	20.97	1,716,419	-0.01(-0.04%)
Apr 27, 2009	20.97	21.34	20.85	20.97	785,086	-0.50(-2.33%)
Apr 24, 2009	21.21	21.69	21.01	21.47	1,876,713	+0.08(+0.39%)
Apr 23, 2009	21.51	21.51	21.07	21.39	1,989,984	-0.11(-0.49%)
Apr 22, 2009	20.97	21.86	20.86	21.50	2,041,180	+0.08(+0.35%)
Apr 21, 2009	20.87	21.48	20.81	21.42	3,181,741	+0.18(+0.86%)
Apr 20, 2009	21.74	21.74	21.12	21.24	1,041,528	-0.38(-1.75%)
Apr 17, 2009	21.61	21.75	21.35	21.62	812,334	+0.51(+2.41%)
Apr 16, 2009	20.87	21.22	20.79	21.11	843,309	-0.05(-0.25%)
Apr 15, 2009	20.79	21.16	20.76	21.16	904,846	+0.47(+2.27%)
Apr 14, 2009	20.59	21.10	20.59	20.69	1,391,928	-0.87(-4.04%)
Apr 13, 2009	21.35	21.78	21.16	21.57	834,168	+0.05(+0.25%)
Apr 09, 2009	21.35	21.51	21.22	21.51	948,135	+0.49(+2.31%)
Apr 08, 2009	20.85	21.28	20.82	21.03	1,637,645	+0.36(+1.72%)
Apr 07, 2009	20.88	20.91	20.49	20.67	2,168,569	+0.02(+0.11%)
Apr 06, 2009	20.72	20.72	20.37	20.65	2,306,756	-0.56(-2.65%)
Apr 03, 2009	21.13	21.49	21.02	21.21	1,534,016	-0.29(-1.34%)
Apr 02, 2009	20.72	21.69	20.71	21.50	2,383,847	+1.85(+9.42%)
Apr 01, 2009	18.88	19.73	18.84	19.65	3,554,101	+1.67(+9.28%)
Mar 31, 2009	18.37	18.37	17.88	17.98	1,644,958	+0.24(+1.33%)
Mar 30, 2009	18.14	18.14	17.57	17.74	1,444,922	-0.93(-4.96%)
Mar 26, 2009	18.30	18.75	18.20	18.67	1,477,822	+0.40(+2.20%)
Mar 25, 2009	17.92	18.45	17.91	18.27	1,926,874	+0.68(+3.84%)
Mar 24, 2009	18.07	18.07	17.56	17.59	2,119,143	-0.78(-4.25%)
Mar 23, 2009	18.06	18.37	18.05	18.37	1,498,532	+1.02(+5.86%)
Mar 20, 2009	17.64	17.77	17.24	17.36	920,487	-0.38(-2.14%)
Mar 19, 2009	17.92	18.16	17.74	17.74	1,552,315	-0.51(-2.79%)
Mar 18, 2009	17.54	18.44	17.45	18.24	2,105,884	+0.11(+0.63%)
Mar 17, 2009	17.63	18.13	17.43	18.13	1,273,032	+0.64(+3.69%)
Mar 16, 2009	17.71	17.92	17.47	17.48	882,190	+0.02(+0.09%)
Mar 13, 2009	17.33	17.52	17.14	17.47	0	+0.78(+4.68%)
Mar 12, 2009	16.45	16.77	16.14	16.69	2,093,566	-0.36(-2.14%)
Mar 11, 2009	17.01	17.37	16.90	17.05	2,496,533	+0.46(+2.79%)
Mar 10, 2009	16.02	16.75	16.02	16.59	2,360,047	+0.70(+4.39%)
Mar 09, 2009	16.19	16.26	15.72	15.89	1,758,246	-0.52(-3.19%)
Mar 06, 2009	16.48	16.82	15.95	16.42	0	-0.20(-1.23%)
Mar 05, 2009	17.14	17.29	16.47	16.62	2,745,328	-0.50(-2.92%)
Mar 04, 2009	17.07	17.37	16.76	17.12	2,443,510	-0.20(-1.14%)

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.