Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.35	28.36	27.35	28.31	152,695	+0.19(+0.67%)
May 28, 2009	28.07	28.54	27.35	28.12	123,185	+0.19(+0.68%)
May 27, 2009	28.16	28.48	27.74	27.93	203,937	-0.54(-1.90%)
May 26, 2009	25.96	28.53	25.96	28.48	409,142	+2.30(+8.81%)
May 22, 2009	24.85	27.15	24.75	26.17	560,728	+4.15(+18.87%)
May 21, 2009	22.25	22.59	21.59	22.02	107,717	-0.58(-2.59%)
May 20, 2009	23.03	23.25	22.39	22.60	126,163	-0.18(-0.79%)
May 19, 2009	22.43	23.15	22.34	22.78	64,033	+0.11(+0.49%)
May 18, 2009	22.15	22.84	22.15	22.67	93,771	+0.73(+3.33%)
May 15, 2009	21.67	22.36	21.47	21.94	97,446	+0.27(+1.23%)
May 14, 2009	20.92	21.97	20.68	21.67	103,114	+0.90(+4.35%)
May 13, 2009	21.26	21.96	20.36	20.77	136,726	-0.74(-3.44%)
May 12, 2009	21.35	21.79	20.49	21.51	140,421	+0.23(+1.09%)
May 11, 2009	21.73	22.23	20.74	21.28	184,103	-0.77(-3.51%)
May 08, 2009	22.26	22.38	21.48	22.05	117,028	+0.22(+1.02%)
May 07, 2009	22.88	22.90	21.71	21.83	105,103	-0.68(-3.02%)
May 06, 2009	23.43	23.43	22.34	22.51	155,596	-0.58(-2.53%)
May 05, 2009	24.33	24.33	22.46	23.09	108,454	-1.36(-5.56%)
May 04, 2009	23.81	24.85	23.80	24.45	174,360	+0.96(+4.10%)
May 01, 2009	23.55	23.94	23.07	23.49	77,503	-0.06(-0.26%)
Apr 30, 2009	24.67	25.02	23.52	23.55	177,318	-0.77(-3.18%)
Apr 29, 2009	23.21	24.66	23.17	24.32	75,669	+1.25(+5.40%)
Apr 28, 2009	22.36	23.50	22.31	23.07	95,104	+0.54(+2.40%)
Apr 27, 2009	21.88	22.95	21.43	22.53	139,443	+0.25(+1.12%)
Apr 24, 2009	22.02	22.61	21.66	22.28	138,119	+0.42(+1.93%)
Apr 23, 2009	22.42	22.42	21.04	21.86	65,381	-0.47(-2.12%)
Apr 22, 2009	22.07	23.06	21.97	22.33	66,333	-0.01(-0.04%)
Apr 21, 2009	21.45	22.56	20.86	22.34	146,616	+0.84(+3.92%)
Apr 20, 2009	21.97	22.52	21.19	21.50	108,420	-0.89(-3.96%)
Apr 17, 2009	22.72	22.72	21.67	22.39	101,562	-0.26(-1.14%)
Apr 16, 2009	22.00	22.86	21.21	22.64	113,153	+0.91(+4.19%)
Apr 15, 2009	21.07	21.80	20.58	21.73	57,538	+0.57(+2.68%)
Apr 14, 2009	21.07	21.46	20.59	21.16	128,929	-0.23(-1.09%)
Apr 13, 2009	21.75	22.27	21.16	21.40	174,825	-0.58(-2.62%)
Apr 09, 2009	21.34	22.15	21.00	21.97	159,129	+1.19(+5.71%)
Apr 08, 2009	20.40	20.99	20.33	20.79	121,844	+0.61(+3.03%)
Apr 07, 2009	20.89	21.04	20.10	20.18	223,006	-1.03(-4.87%)
Apr 06, 2009	22.25	22.31	21.06	21.21	214,536	-1.24(-5.52%)
Apr 03, 2009	22.74	23.04	21.96	22.45	121,145	-0.28(-1.25%)
Apr 02, 2009	21.27	23.01	20.82	22.73	119,029	+1.82(+8.72%)
Apr 01, 2009	20.01	21.06	19.94	20.91	92,145	+0.60(+2.96%)
Mar 31, 2009	20.38	20.80	20.01	20.30	119,940	+0.25(+1.24%)
Mar 30, 2009	20.00	20.18	19.38	20.06	91,428	-1.74(-7.97%)
Mar 26, 2009	20.80	21.80	20.24	21.79	151,082	+1.29(+6.29%)
Mar 25, 2009	19.90	20.73	19.63	20.50	119,711	+0.83(+4.24%)
Mar 24, 2009	19.79	20.82	19.59	19.67	79,937	-0.73(-3.58%)
Mar 23, 2009	20.25	20.58	19.20	20.40	190,197	+0.64(+3.22%)
Mar 20, 2009	19.31	20.55	18.84	19.76	355,041	+0.55(+2.86%)
Mar 19, 2009	19.17	19.29	18.67	19.21	146,286	+0.26(+1.36%)
Mar 18, 2009	17.91	19.32	17.91	18.95	142,867	+1.01(+5.61%)
Mar 17, 2009	17.29	18.12	17.00	17.95	193,172	+0.67(+3.88%)
Mar 16, 2009	17.38	17.91	17.16	17.28	149,482	+0.02(+0.10%)
Mar 13, 2009	16.97	17.42	16.61	17.26	159,585	+0.44(+2.61%)
Mar 12, 2009	15.48	16.86	15.19	16.82	142,588	+1.21(+7.77%)
Mar 11, 2009	15.33	15.82	15.12	15.61	73,500	+0.35(+2.31%)
Mar 10, 2009	14.41	15.26	14.25	15.26	181,627	+1.20(+8.50%)
Mar 09, 2009	14.58	15.12	13.97	14.06	116,269	-0.72(-4.89%)
Mar 06, 2009	14.92	15.14	14.50	14.78	108,954	+0.00(+0.00%)
Mar 05, 2009	15.29	15.55	14.78	14.78	144,291	-0.83(-5.34%)
Mar 04, 2009	16.40	16.40	15.17	15.62	202,116	-0.56(-3.46%)

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.