Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.91	23.04	22.85	22.90	4,788	+0.13(+0.57%)
May 28, 2009	22.80	22.91	22.63	22.77	4,011	+0.07(+0.31%)
May 27, 2009	22.97	22.97	22.61	22.70	2,222	-0.70(-2.99%)
May 26, 2009	22.75	23.55	22.75	23.40	3,690	+0.16(+0.69%)
May 22, 2009	23.10	23.35	23.10	23.24	3,298	-0.07(-0.30%)
May 21, 2009	23.08	23.36	23.07	23.31	4,187	+0.41(+1.79%)
May 20, 2009	23.24	23.24	22.90	22.90	9,154	+0.00(+0.00%)
May 19, 2009	22.78	22.90	22.68	22.90	8,754	-0.13(-0.56%)
May 18, 2009	23.15	23.15	22.88	23.03	2,084	-0.12(-0.52%)
May 17, 2009	23.19	23.19	23.15	23.15	823	+0.17(+0.74%)
May 15, 2009	23.19	23.19	22.85	22.98	3,314	+0.00(+0.00%)
May 14, 2009	23.11	23.20	22.98	22.98	2,272	+0.43(+1.91%)
May 13, 2009	23.30	23.30	22.55	22.55	2,228	-0.78(-3.34%)
May 12, 2009	23.21	23.33	22.95	23.33	2,206	+0.55(+2.41%)
May 11, 2009	23.00	23.00	22.78	22.78	2,531	-0.72(-3.06%)
May 08, 2009	22.95	23.55	22.95	23.50	6,477	+1.03(+4.58%)
May 07, 2009	22.72	22.75	22.47	22.47	3,219	-0.02(-0.09%)
May 06, 2009	22.55	22.60	22.42	22.49	548	+0.59(+2.69%)
May 05, 2009	21.98	22.08	21.85	21.90	1,918	-0.23(-1.04%)
May 04, 2009	22.07	22.26	22.07	22.13	1,333	+0.48(+2.22%)
May 01, 2009	21.66	21.68	21.52	21.65	4,856	+0.07(+0.32%)
Apr 30, 2009	21.77	21.85	21.45	21.58	6,163	-0.42(-1.91%)
Apr 29, 2009	22.17	22.30	22.00	22.00	3,479	+0.05(+0.23%)
Apr 28, 2009	21.76	22.00	21.70	21.95	3,067	+0.63(+2.95%)
Apr 27, 2009	21.46	21.66	21.25	21.32	4,879	+0.32(+1.52%)
Apr 24, 2009	21.25	21.25	20.87	21.00	3,971	+0.26(+1.25%)
Apr 23, 2009	20.80	20.85	20.34	20.74	3,506	+1.12(+5.71%)
Apr 22, 2009	19.52	19.65	19.44	19.62	3,076	+0.07(+0.36%)
Apr 21, 2009	19.44	19.70	19.44	19.55	2,484	-0.04(-0.20%)
Apr 20, 2009	19.66	19.72	19.59	19.59	4,550	-0.51(-2.54%)
Apr 17, 2009	20.19	20.28	20.10	20.10	1,988	-0.41(-2.00%)
Apr 16, 2009	20.25	20.52	20.25	20.51	3,274	+0.35(+1.74%)
Apr 15, 2009	19.92	20.16	19.87	20.16	5,231	+0.17(+0.85%)
Apr 14, 2009	20.16	20.16	19.97	19.99	3,831	-1.16(-5.48%)
Apr 13, 2009	20.75	21.15	20.75	21.15	3,624	+0.55(+2.67%)
Apr 09, 2009	20.05	20.77	20.05	20.60	4,049	+0.46(+2.28%)
Apr 08, 2009	20.19	20.19	20.06	20.14	1,694	+0.05(+0.25%)
Apr 07, 2009	20.42	20.42	20.03	20.09	1,744	-0.11(-0.54%)
Apr 06, 2009	20.12	20.35	20.07	20.20	3,387	+0.21(+1.05%)
Apr 03, 2009	20.02	20.10	19.82	19.99	11,234	-0.05(-0.25%)
Apr 02, 2009	19.87	20.40	19.87	20.04	3,854	+0.49(+2.51%)
Apr 01, 2009	19.56	19.70	19.47	19.55	6,878	+0.26(+1.35%)
Mar 31, 2009	19.12	19.46	19.11	19.29	23,487	+0.63(+3.38%)
Mar 30, 2009	18.72	18.80	18.60	18.66	3,396	-1.00(-5.09%)
Mar 26, 2009	19.58	19.77	19.49	19.66	6,686	+0.43(+2.24%)
Mar 25, 2009	19.58	19.63	19.20	19.23	1,958	+0.09(+0.47%)
Mar 24, 2009	19.32	19.57	19.14	19.14	5,431	-0.46(-2.35%)
Mar 23, 2009	19.02	19.60	19.02	19.60	10,302	+0.85(+4.53%)
Mar 20, 2009	19.03	19.14	18.75	18.75	7,778	-0.34(-1.78%)
Mar 19, 2009	19.11	19.25	19.04	19.09	5,826	-0.01(-0.05%)
Mar 18, 2009	18.54	19.37	18.50	19.10	8,822	+0.56(+3.02%)
Mar 17, 2009	18.04	18.57	18.04	18.54	6,184	+0.45(+2.49%)
Mar 16, 2009	17.95	18.39	17.95	18.09	2,204	+0.35(+1.97%)
Mar 13, 2009	17.80	17.84	17.60	17.74	14,413	-0.01(-0.06%)
Mar 12, 2009	16.87	17.75	16.87	17.75	4,968	+0.75(+4.41%)
Mar 11, 2009	17.05	17.13	16.89	17.00	6,770	+0.06(+0.35%)
Mar 10, 2009	16.90	17.20	16.90	16.94	9,654	+0.40(+2.42%)
Mar 09, 2009	16.56	16.78	16.53	16.54	6,092	+0.02(+0.12%)
Mar 06, 2009	16.80	16.85	16.41	16.52	15,114	-0.12(-0.72%)
Mar 05, 2009	16.90	16.90	16.64	16.64	9,152	-1.01(-5.72%)
Mar 04, 2009	17.22	17.90	17.13	17.65	10,783	+0.31(+1.79%)

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.