Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.00	21.43	21.00	21.39	739,691	+0.07(+0.35%)
May 28, 2009	21.08	21.39	20.94	21.31	1,290,137	+0.58(+2.81%)
May 27, 2009	20.75	21.11	20.69	20.73	1,002,243	-0.57(-2.70%)
May 26, 2009	20.77	21.36	20.42	21.30	1,552,107	+0.32(+1.54%)
May 22, 2009	21.07	21.28	20.95	20.98	975,618	+0.60(+2.93%)
May 21, 2009	20.30	20.58	20.22	20.38	1,165,791	-0.24(-1.18%)
May 20, 2009	20.90	21.18	20.58	20.63	1,328,334	-0.21(-0.99%)
May 19, 2009	20.85	21.05	20.73	20.83	1,224,748	-0.46(-2.18%)
May 18, 2009	20.88	21.33	20.88	21.30	2,055,938	+0.28(+1.33%)
May 15, 2009	21.16	21.49	20.89	21.02	1,589,341	-0.02(-0.11%)
May 14, 2009	20.98	21.23	20.81	21.04	918,407	+0.08(+0.39%)
May 13, 2009	21.37	21.37	20.80	20.96	2,984,786	-0.80(-3.69%)
May 12, 2009	21.55	21.95	21.40	21.76	896,078	+0.18(+0.82%)
May 11, 2009	21.73	21.81	21.36	21.58	765,146	-0.43(-1.97%)
May 08, 2009	21.87	22.17	21.78	22.02	1,048,881	-0.12(-0.53%)
May 07, 2009	22.84	22.84	21.88	22.14	1,669,391	-0.61(-2.69%)
May 06, 2009	22.49	22.81	22.43	22.75	1,930,032	+0.42(+1.88%)
May 05, 2009	22.14	22.39	22.12	22.33	1,596,277	+0.03(+0.13%)
May 04, 2009	21.75	22.33	21.74	22.30	1,093,598	+0.74(+3.45%)
May 01, 2009	21.16	21.62	21.14	21.56	1,378,434	+0.15(+0.69%)
Apr 30, 2009	21.54	21.80	21.34	21.41	1,946,507	+0.71(+3.42%)
Apr 29, 2009	20.18	20.91	20.18	20.70	1,840,908	+0.34(+1.66%)
Apr 28, 2009	19.91	20.42	19.90	20.36	1,767,412	-0.01(-0.04%)
Apr 27, 2009	20.36	20.72	20.24	20.37	808,410	-0.49(-2.33%)
Apr 24, 2009	20.60	21.07	20.41	20.86	1,932,467	+0.08(+0.39%)
Apr 23, 2009	20.89	20.89	20.46	20.77	2,049,104	-0.10(-0.49%)
Apr 22, 2009	20.37	21.23	20.26	20.88	2,101,820	+0.07(+0.35%)
Apr 21, 2009	20.27	20.86	20.21	20.80	3,276,265	+0.18(+0.86%)
Apr 20, 2009	21.11	21.11	20.51	20.63	1,072,470	-0.37(-1.75%)
Apr 17, 2009	20.99	21.12	20.73	21.00	836,467	+0.49(+2.41%)
Apr 16, 2009	20.27	20.60	20.19	20.50	868,363	-0.05(-0.25%)
Apr 15, 2009	20.19	20.55	20.16	20.55	931,727	+0.46(+2.27%)
Apr 14, 2009	20.00	20.49	20.00	20.10	1,433,280	-0.85(-4.05%)
Apr 13, 2009	20.74	21.15	20.55	20.94	858,950	+0.05(+0.25%)
Apr 09, 2009	20.73	20.89	20.61	20.89	976,302	+0.47(+2.31%)
Apr 08, 2009	20.25	20.66	20.22	20.42	1,686,297	+0.35(+1.73%)
Apr 07, 2009	20.27	20.31	19.90	20.07	2,232,994	+0.02(+0.11%)
Apr 06, 2009	20.13	20.13	19.78	20.05	2,375,286	-0.55(-2.65%)
Apr 03, 2009	20.52	20.87	20.41	20.60	1,579,589	-0.28(-1.34%)
Apr 02, 2009	20.13	21.06	20.11	20.88	2,454,668	+1.80(+9.42%)
Apr 01, 2009	18.34	19.16	18.29	19.08	3,659,688	+1.62(+9.28%)
Mar 31, 2009	17.84	17.84	17.36	17.46	1,693,827	+0.23(+1.33%)
Mar 30, 2009	17.61	17.61	17.06	17.23	1,487,848	-0.90(-4.96%)
Mar 26, 2009	17.78	18.21	17.67	18.13	1,521,726	+0.39(+2.20%)
Mar 25, 2009	17.40	17.92	17.39	17.74	1,984,118	+0.66(+3.84%)
Mar 24, 2009	17.55	17.55	17.05	17.08	2,182,099	-0.76(-4.25%)
Mar 23, 2009	17.54	17.84	17.53	17.84	1,543,052	+0.99(+5.86%)
Mar 20, 2009	17.13	17.25	16.74	16.86	947,834	-0.37(-2.14%)
Mar 19, 2009	17.40	17.64	17.22	17.22	1,598,432	-0.49(-2.79%)
Mar 18, 2009	17.03	17.91	16.95	17.72	2,168,447	+0.11(+0.63%)
Mar 17, 2009	17.12	17.61	16.93	17.61	1,310,852	+0.63(+3.69%)
Mar 16, 2009	17.20	17.40	16.97	16.98	908,398	+0.01(+0.09%)
Mar 13, 2009	16.83	17.01	16.64	16.97	0	+0.76(+4.68%)
Mar 12, 2009	15.98	16.29	15.68	16.21	2,155,763	-0.35(-2.14%)
Mar 11, 2009	16.52	16.87	16.41	16.56	2,570,701	+0.45(+2.79%)
Mar 10, 2009	15.56	16.27	15.56	16.11	2,430,160	+0.68(+4.39%)
Mar 09, 2009	15.72	15.79	15.26	15.43	1,810,481	-0.51(-3.19%)
Mar 06, 2009	16.00	16.33	15.49	15.94	0	-0.20(-1.23%)
Mar 05, 2009	16.65	16.79	15.99	16.14	2,826,887	-0.49(-2.92%)
Mar 04, 2009	16.58	16.87	16.28	16.63	2,516,103	-0.19(-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.