Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.67	16.70	16.33	16.49	904,419	-0.16(-0.96%)
May 28, 2009	16.51	16.74	16.30	16.65	708,366	+0.20(+1.22%)
May 27, 2009	16.92	17.05	16.44	16.45	685,860	-0.55(-3.24%)
May 26, 2009	16.44	17.06	16.35	17.00	1,438,310	+0.63(+3.85%)
May 22, 2009	16.37	16.54	16.34	16.37	1,181,473	+0.01(+0.06%)
May 21, 2009	16.22	16.54	16.13	16.36	1,073,032	+0.06(+0.37%)
May 20, 2009	16.73	16.89	16.25	16.30	2,300,459	-0.38(-2.28%)
May 19, 2009	16.74	17.00	16.42	16.68	1,399,100	+0.30(+1.83%)
May 18, 2009	16.54	16.63	16.12	16.38	1,253,456	-0.08(-0.49%)
May 15, 2009	16.73	16.86	16.38	16.46	842,628	-0.32(-1.91%)
May 14, 2009	17.44	17.47	16.69	16.78	1,676,933	-0.67(-3.84%)
May 13, 2009	18.06	18.25	17.45	17.45	888,004	-0.76(-4.17%)
May 12, 2009	18.25	18.39	18.03	18.21	799,565	+0.07(+0.39%)
May 11, 2009	18.17	18.67	18.08	18.14	791,769	-0.22(-1.20%)
May 08, 2009	18.54	18.94	17.70	18.36	730,366	-0.07(-0.38%)
May 07, 2009	18.41	18.68	18.32	18.43	1,491,200	+0.19(+1.04%)
May 06, 2009	17.86	18.94	17.86	18.24	1,718,933	+0.57(+3.23%)
May 05, 2009	18.32	18.32	17.54	17.67	1,360,632	-0.43(-2.38%)
May 04, 2009	18.36	18.36	17.81	18.10	848,903	-0.05(-0.28%)
May 01, 2009	18.31	18.41	18.00	18.15	956,896	-0.20(-1.09%)
Apr 30, 2009	18.96	19.02	18.31	18.35	660,319	-0.55(-2.91%)
Apr 29, 2009	18.69	18.92	18.48	18.90	573,310	+0.26(+1.39%)
Apr 28, 2009	18.34	18.89	18.15	18.64	515,509	+0.23(+1.25%)
Apr 27, 2009	18.06	18.48	18.05	18.41	655,185	+0.12(+0.66%)
Apr 24, 2009	18.36	18.39	18.00	18.29	641,328	-0.02(-0.11%)
Apr 23, 2009	18.55	18.58	18.12	18.31	786,168	-0.23(-1.24%)
Apr 22, 2009	18.77	18.83	18.48	18.54	728,588	-0.29(-1.54%)
Apr 21, 2009	18.89	19.32	18.68	18.83	724,763	-0.05(-0.26%)
Apr 20, 2009	19.14	19.25	18.88	18.88	708,126	-0.49(-2.53%)
Apr 17, 2009	19.29	19.48	19.08	19.37	681,826	+0.14(+0.73%)
Apr 16, 2009	19.10	19.34	18.77	19.23	857,227	+0.20(+1.05%)
Apr 15, 2009	18.93	19.22	18.84	19.03	504,420	+0.10(+0.53%)
Apr 14, 2009	18.85	19.09	18.73	18.93	808,279	-0.11(-0.58%)
Apr 13, 2009	18.94	19.12	18.55	19.04	801,518	+0.00(+0.00%)
Apr 09, 2009	19.37	19.45	18.86	19.04	529,924	-0.10(-0.52%)
Apr 08, 2009	19.22	19.36	18.98	19.14	450,660	+0.02(+0.10%)
Apr 07, 2009	19.27	19.47	19.04	19.12	767,584	-0.42(-2.15%)
Apr 06, 2009	19.29	19.67	19.29	19.54	767,616	+0.07(+0.36%)
Apr 03, 2009	19.53	19.63	19.33	19.47	559,602	-0.06(-0.31%)
Apr 02, 2009	20.19	20.37	19.28	19.53	1,607,400	-0.38(-1.91%)
Apr 01, 2009	19.98	20.24	19.64	19.91	959,312	-0.09(-0.45%)
Mar 31, 2009	19.78	20.37	19.69	20.00	1,024,850	+0.31(+1.57%)
Mar 30, 2009	19.07	19.73	19.07	19.69	1,033,089	-0.15(-0.76%)
Mar 26, 2009	19.59	19.85	19.22	19.84	1,024,785	+0.42(+2.16%)
Mar 25, 2009	19.56	19.72	19.00	19.42	967,284	+0.04(+0.21%)
Mar 24, 2009	19.71	19.93	19.38	19.38	1,210,508	-0.55(-2.76%)
Mar 23, 2009	19.49	19.94	19.48	19.93	2,174,848	+1.06(+5.62%)
Mar 20, 2009	18.89	19.34	18.83	18.87	1,311,432	+0.13(+0.69%)
Mar 19, 2009	18.99	19.14	18.62	18.74	1,511,579	+0.48(+2.61%)
Mar 18, 2009	18.24	18.39	17.80	18.26	1,234,245	-0.04(-0.20%)
Mar 17, 2009	17.80	18.30	17.61	18.30	840,976	+0.59(+3.33%)
Mar 16, 2009	17.81	18.03	17.65	17.71	1,235,318	-0.01(-0.06%)
Mar 13, 2009	17.51	17.78	16.91	17.72	0	+0.36(+2.07%)
Mar 12, 2009	16.91	17.46	16.71	17.36	1,535,169	+0.45(+2.66%)
Mar 11, 2009	17.75	17.75	16.59	16.91	2,078,306	-0.72(-4.08%)
Mar 10, 2009	18.09	18.09	17.24	17.63	2,361,068	-0.11(-0.62%)
Mar 09, 2009	17.96	18.16	17.61	17.74	1,368,903	-0.32(-1.77%)
Mar 06, 2009	18.46	18.80	17.62	18.06	0	-0.19(-1.04%)
Mar 05, 2009	18.69	18.69	18.15	18.25	2,410,386	-0.63(-3.34%)
Mar 04, 2009	18.49	19.16	18.25	18.88	1,494,841	+0.61(+3.34%)

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.