Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.09	20.11	20.09	20.11	3,358	+0.18(+0.91%)
May 28, 2009	19.88	19.95	19.88	19.93	1,025	+0.04(+0.19%)
May 27, 2009	20.27	20.27	19.89	19.89	10,678	-0.20(-0.97%)
May 26, 2009	19.96	20.09	19.93	20.09	6,086	-0.34(-1.68%)
May 22, 2009	19.91	20.43	19.89	20.43	4,802	+0.05(+0.26%)
May 21, 2009	19.95	20.43	19.57	20.38	26,364	+0.29(+1.42%)
May 20, 2009	20.48	20.48	20.09	20.09	6,235	+0.04(+0.18%)
May 19, 2009	20.27	20.27	20.02	20.06	5,871	+0.00(+0.00%)
May 18, 2009	19.93	21.22	19.64	20.06	14,714	+0.15(+0.74%)
May 15, 2009	19.90	19.95	19.90	19.91	1,972	-0.02(-0.08%)
May 14, 2009	19.81	19.94	19.81	19.92	5,779	+0.04(+0.21%)
May 13, 2009	19.91	19.91	19.88	19.88	1,519	-0.51(-2.50%)
May 12, 2009	19.93	20.39	19.91	20.39	23,125	+0.45(+2.27%)
May 11, 2009	20.59	20.59	19.63	19.94	23,209	-0.73(-3.51%)
May 08, 2009	20.43	20.66	19.96	20.66	8,104	+0.82(+4.11%)
May 07, 2009	19.98	19.98	19.67	19.85	12,368	-0.13(-0.65%)
May 06, 2009	19.95	19.98	19.95	19.98	2,563	+0.10(+0.51%)
May 05, 2009	19.89	19.89	19.88	19.88	7,049	+0.02(+0.09%)
May 04, 2009	19.88	19.88	19.86	19.86	1,765	+0.11(+0.58%)
May 01, 2009	19.75	20.27	19.74	19.74	4,626	-0.03(-0.16%)
Apr 30, 2009	19.79	19.90	19.67	19.77	5,602	+0.06(+0.32%)
Apr 28, 2009	19.74	19.71	19.71	19.71	4,230	-0.02(-0.12%)
Apr 27, 2009	19.77	19.77	19.74	19.74	1,653	-0.06(-0.32%)
Apr 24, 2009	20.16	20.16	19.66	19.80	3,653	+0.09(+0.44%)
Apr 23, 2009	19.63	19.71	19.63	19.71	1,313	+0.10(+0.52%)
Apr 22, 2009	19.67	19.67	19.60	19.61	1,343	-0.02(-0.08%)
Apr 21, 2009	19.59	19.63	19.59	19.63	865	+0.06(+0.32%)
Apr 20, 2009	19.36	19.62	19.36	19.56	1,193	-0.17(-0.87%)
Apr 17, 2009	19.74	19.99	19.72	19.74	3,815	+0.03(+0.16%)
Apr 15, 2009	19.62	19.70	19.70	19.70	2,820	+0.09(+0.44%)
Apr 14, 2009	19.67	19.68	19.21	19.62	2,884	-0.11(-0.55%)
Apr 13, 2009	20.12	20.12	19.50	19.73	10,144	+0.07(+0.36%)
Apr 09, 2009	19.56	19.66	18.86	19.66	3,845	+0.21(+1.08%)
Apr 08, 2009	19.39	19.45	19.39	19.45	1,461	+0.05(+0.28%)
Apr 07, 2009	19.38	19.96	19.10	19.39	12,065	-0.08(-0.40%)
Apr 06, 2009	19.49	19.96	19.00	19.47	19,001	-0.05(-0.27%)
Apr 03, 2009	19.52	19.52	19.47	19.52	2,481	-0.01(-0.05%)
Apr 02, 2009	19.53	20.27	19.20	19.53	10,208	+0.09(+0.45%)
Apr 01, 2009	19.44	19.45	19.43	19.45	1,681	+0.03(+0.15%)
Mar 31, 2009	19.42	19.42	19.42	19.42	128	+0.09(+0.48%)
Mar 30, 2009	19.84	19.84	19.31	19.32	10,795	-0.24(-1.24%)
Mar 26, 2009	19.65	19.65	19.44	19.56	3,727	+0.23(+1.19%)
Mar 25, 2009	19.81	19.81	19.33	19.33	5,402	-0.01(-0.06%)
Mar 24, 2009	19.42	19.50	19.35	19.35	27,399	-0.12(-0.60%)
Mar 23, 2009	19.42	19.46	19.42	19.46	3,125	+0.23(+1.18%)
Mar 20, 2009	19.31	20.59	19.19	19.24	58,984	-0.13(-0.68%)
Mar 19, 2009	19.48	19.48	19.37	19.37	1,942	+0.17(+0.89%)
Mar 18, 2009	19.04	19.40	19.04	19.20	771	+0.27(+1.40%)
Mar 17, 2009	18.94	19.22	18.36	18.93	6,172	-0.04(-0.21%)
Mar 16, 2009	19.02	19.04	18.97	18.97	3,138	-0.10(-0.53%)
Mar 13, 2009	19.01	19.07	19.01	19.07	0	+0.16(+0.84%)
Mar 12, 2009	18.93	18.95	18.91	18.91	1,621	+0.39(+2.09%)
Mar 11, 2009	18.74	18.83	18.53	18.53	2,894	-0.17(-0.88%)
Mar 10, 2009	18.69	18.69	18.68	18.69	1,461	+0.24(+1.28%)
Mar 09, 2009	18.95	18.95	18.28	18.46	14,187	-0.21(-1.13%)
Mar 06, 2009	18.57	18.67	18.57	18.67	0	+0.02(+0.08%)
Mar 05, 2009	18.65	18.65	18.65	18.65	8,751	-0.09(-0.46%)
Mar 04, 2009	18.68	18.76	18.67	18.74	2,780	+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.