Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.34	18.71	18.34	18.71	22,336	+0.36(+1.96%)
May 28, 2009	18.41	18.41	18.18	18.35	37,430	+0.19(+1.03%)
May 27, 2009	18.51	18.51	18.15	18.17	22,668	-0.23(-1.24%)
May 26, 2009	18.78	18.78	18.39	18.39	3,347	-0.28(-1.51%)
May 22, 2009	18.67	18.80	18.67	18.68	6,495	-0.16(-0.83%)
May 21, 2009	19.31	19.31	18.83	18.83	7,153	-0.29(-1.53%)
May 20, 2009	18.99	19.13	18.99	19.13	9,874	+0.15(+0.77%)
May 19, 2009	19.07	19.07	18.97	18.98	13,157	-0.08(-0.44%)
May 18, 2009	19.24	19.29	19.05	19.06	8,740	-0.15(-0.76%)
May 15, 2009	19.23	19.31	19.16	19.21	51,993	-0.11(-0.58%)
May 14, 2009	19.23	19.32	19.15	19.32	10,556	+0.02(+0.09%)
May 13, 2009	19.27	19.33	19.26	19.31	24,707	+0.20(+1.02%)
May 12, 2009	19.01	19.11	19.01	19.11	6,013	+0.06(+0.34%)
May 11, 2009	18.98	19.05	18.97	19.05	3,952	+0.25(+1.35%)
May 08, 2009	18.82	18.92	18.76	18.79	32,504	-0.03(-0.16%)
May 07, 2009	18.94	19.02	18.72	18.82	8,866	-0.28(-1.46%)
May 06, 2009	19.11	19.16	19.07	19.10	8,755	-0.01(-0.06%)
May 05, 2009	19.12	19.18	19.09	19.11	56,859	+0.03(+0.13%)
May 04, 2009	19.10	19.17	19.07	19.09	5,519	-0.02(-0.10%)
May 01, 2009	19.12	19.14	19.11	19.11	3,785	-0.19(-1.01%)
Apr 30, 2009	19.18	19.35	19.18	19.30	21,433	-0.23(-1.17%)
Apr 28, 2009	19.71	19.53	19.53	19.53	20,866	-0.12(-0.60%)
Apr 27, 2009	19.60	19.65	19.55	19.65	30,791	+0.16(+0.84%)
Apr 24, 2009	19.54	19.54	19.48	19.48	1,825	-0.21(-1.06%)
Apr 23, 2009	19.65	19.72	19.61	19.69	5,625	-0.04(-0.18%)
Apr 22, 2009	19.76	19.76	19.73	19.73	1,889	-0.13(-0.63%)
Apr 21, 2009	20.00	20.02	19.83	19.85	14,536	-0.08(-0.39%)
Apr 20, 2009	19.91	19.95	19.91	19.93	3,235	+0.30(+1.52%)
Apr 17, 2009	19.78	19.78	19.63	19.63	1,481	-0.30(-1.51%)
Apr 16, 2009	19.90	19.94	19.90	19.94	2,057	-0.07(-0.34%)
Apr 15, 2009	20.03	20.05	20.00	20.00	1,781	-0.11(-0.52%)
Apr 14, 2009	19.91	20.11	19.91	20.11	9,084	+0.21(+1.06%)
Apr 13, 2009	19.81	19.91	19.81	19.90	10,221	+0.19(+0.98%)
Apr 09, 2009	19.71	19.71	19.67	19.70	6,692	-0.31(-1.56%)
Apr 08, 2009	19.92	20.02	19.92	20.02	4,790	+0.18(+0.91%)
Apr 07, 2009	19.82	19.89	19.82	19.84	9,404	-0.01(-0.05%)
Apr 06, 2009	19.85	19.96	19.84	19.85	3,952	-0.08(-0.41%)
Apr 03, 2009	20.20	20.20	19.88	19.93	2,891	-0.38(-1.85%)
Apr 02, 2009	20.43	20.43	20.22	20.30	2,157	-0.21(-1.01%)
Apr 01, 2009	20.53	20.53	20.37	20.51	5,860	+0.19(+0.92%)
Mar 31, 2009	20.35	20.39	20.32	20.32	6,853	+0.04(+0.20%)
Mar 30, 2009	20.45	20.45	20.26	20.28	2,645	+0.10(+0.48%)
Mar 26, 2009	20.07	20.19	20.07	20.19	3,826	+0.25(+1.25%)
Mar 25, 2009	20.13	20.15	19.94	19.94	12,325	-0.30(-1.48%)
Mar 24, 2009	20.08	20.27	19.99	20.24	11,144	+0.12(+0.59%)
Mar 23, 2009	20.26	20.30	20.12	20.12	19,937	-0.07(-0.37%)
Mar 20, 2009	20.39	20.40	20.19	20.19	6,115	-0.17(-0.82%)
Mar 19, 2009	20.49	21.37	20.33	20.36	9,125	+0.09(+0.45%)
Mar 18, 2009	19.49	20.92	19.49	20.27	63,119	+0.75(+3.84%)
Mar 17, 2009	19.60	19.73	19.52	19.52	11,699	-0.12(-0.59%)
Mar 16, 2009	19.61	19.63	19.42	19.63	64,827	-0.18(-0.93%)
Mar 13, 2009	19.81	19.87	19.81	19.82	0	+0.00(+0.02%)
Mar 12, 2009	19.79	19.92	19.79	19.81	10,480	+0.06(+0.32%)
Mar 11, 2009	19.54	19.75	19.51	19.75	3,782	+0.13(+0.64%)
Mar 10, 2009	19.69	19.69	19.59	19.62	5,616	-0.23(-1.14%)
Mar 09, 2009	19.96	19.96	19.77	19.85	6,377	-0.06(-0.29%)
Mar 06, 2009	19.98	20.03	19.91	19.91	0	-0.16(-0.78%)
Mar 05, 2009	19.76	20.06	19.76	20.06	28,090	+0.41(+2.10%)
Mar 04, 2009	19.65	19.65	19.65	19.65	0	-0.13(-0.64%)

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.