Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.25	22.27	21.79	22.26	206,908	+0.02(+0.08%)
May 28, 2009	22.45	22.62	21.60	22.24	216,787	+0.06(+0.25%)
May 27, 2009	22.62	22.84	22.10	22.18	253,738	-0.54(-2.38%)
May 26, 2009	22.12	23.05	22.12	22.72	277,836	+0.41(+1.84%)
May 22, 2009	22.91	23.03	22.26	22.31	92,718	-0.49(-2.16%)
May 21, 2009	22.96	23.07	22.27	22.80	149,290	-0.43(-1.84%)
May 20, 2009	23.61	23.93	23.13	23.23	222,618	-0.24(-1.03%)
May 19, 2009	23.98	24.18	23.44	23.48	184,834	-0.54(-2.25%)
May 18, 2009	23.59	24.08	23.35	24.02	141,635	+0.70(+3.00%)
May 15, 2009	23.51	24.12	23.07	23.32	151,039	-0.29(-1.22%)
May 14, 2009	23.46	24.10	23.35	23.61	134,799	+0.35(+1.52%)
May 13, 2009	24.13	24.44	23.15	23.25	245,327	-1.61(-6.48%)
May 12, 2009	25.56	25.56	24.62	24.86	107,509	-0.58(-2.27%)
May 11, 2009	25.91	26.00	25.27	25.44	112,851	-1.15(-4.34%)
May 08, 2009	25.26	26.60	25.26	26.59	236,079	+1.75(+7.05%)
May 07, 2009	25.59	25.59	24.38	24.84	255,813	-0.34(-1.33%)
May 06, 2009	25.28	25.44	24.56	25.18	197,316	+0.17(+0.67%)
May 05, 2009	25.01	25.26	24.59	25.01	264,646	-0.27(-1.07%)
May 04, 2009	25.04	25.38	24.69	25.28	229,596	+0.60(+2.41%)
May 01, 2009	24.97	24.99	24.43	24.69	177,670	-0.25(-1.01%)
Apr 30, 2009	24.72	25.59	24.42	24.94	246,856	+0.40(+1.63%)
Apr 29, 2009	23.85	25.00	23.85	24.54	199,094	+0.87(+3.66%)
Apr 28, 2009	23.34	24.17	22.91	23.67	146,236	+0.12(+0.51%)
Apr 27, 2009	23.97	24.32	23.12	23.55	182,560	-0.90(-3.69%)
Apr 24, 2009	23.54	24.71	23.02	24.45	250,813	+1.24(+5.34%)
Apr 23, 2009	23.52	23.52	22.64	23.21	215,950	-0.22(-0.95%)
Apr 22, 2009	22.76	24.21	22.75	23.44	134,472	+0.17(+0.72%)
Apr 21, 2009	22.30	23.36	21.88	23.27	163,166	+0.92(+4.13%)
Apr 20, 2009	23.03	23.06	22.19	22.35	233,632	-1.36(-5.73%)
Apr 17, 2009	22.97	23.87	22.73	23.71	231,281	+0.78(+3.41%)
Apr 16, 2009	22.57	22.98	22.13	22.93	293,078	+0.55(+2.46%)
Apr 15, 2009	21.92	22.52	21.43	22.38	337,657	+0.20(+0.92%)
Apr 14, 2009	21.46	22.41	20.96	22.17	365,770	+0.01(+0.04%)
Apr 13, 2009	21.12	22.35	21.12	22.16	277,243	+0.65(+3.03%)
Apr 09, 2009	21.77	21.99	20.02	21.51	647,836	-2.18(-9.20%)
Apr 08, 2009	23.20	23.95	22.94	23.69	140,453	+0.63(+2.75%)
Apr 07, 2009	23.41	23.86	22.87	23.06	141,864	-0.75(-3.17%)
Apr 06, 2009	23.18	23.92	22.91	23.81	167,851	+0.29(+1.23%)
Apr 03, 2009	23.34	23.60	22.89	23.52	104,258	+0.19(+0.80%)
Apr 02, 2009	22.32	23.89	22.32	23.34	191,356	+1.56(+7.19%)
Apr 01, 2009	20.76	21.81	20.52	21.77	163,813	+0.47(+2.23%)
Mar 31, 2009	21.51	21.92	20.96	21.30	159,005	+0.24(+1.15%)
Mar 30, 2009	21.18	21.18	20.78	21.05	170,915	-1.21(-5.44%)
Mar 26, 2009	21.20	22.30	21.03	22.26	242,660	+1.37(+6.55%)
Mar 25, 2009	21.13	21.84	20.12	20.90	187,870	+0.05(+0.22%)
Mar 24, 2009	20.73	21.51	20.56	20.85	214,282	-0.32(-1.50%)
Mar 23, 2009	20.41	21.66	20.33	21.17	181,420	+1.51(+7.67%)
Mar 20, 2009	20.33	20.69	19.57	19.66	317,216	-0.39(-1.95%)
Mar 19, 2009	20.65	20.65	20.03	20.05	190,090	-0.21(-1.06%)
Mar 18, 2009	19.57	20.58	19.26	20.26	213,892	+0.62(+3.18%)
Mar 17, 2009	18.90	19.64	18.62	19.64	196,418	+0.76(+4.05%)
Mar 16, 2009	19.06	19.55	18.76	18.88	222,898	+0.08(+0.45%)
Mar 13, 2009	17.79	18.95	17.68	18.79	0	+1.15(+6.49%)
Mar 12, 2009	17.15	17.73	16.67	17.65	379,562	+0.45(+2.60%)
Mar 11, 2009	18.07	18.07	17.05	17.20	306,623	-0.67(-3.75%)
Mar 10, 2009	17.38	18.01	17.31	17.87	268,382	+0.95(+5.61%)
Mar 09, 2009	16.96	17.38	16.78	16.92	290,804	-0.32(-1.84%)
Mar 06, 2009	17.62	17.91	16.81	17.24	0	-0.30(-1.73%)
Mar 05, 2009	18.58	18.58	17.54	17.54	116,581	-1.55(-8.12%)
Mar 04, 2009	19.17	19.36	18.68	19.09	232,375	-0.86(-4.30%)

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.