Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.59	24.03	23.38	24.00	149,964	+0.41(+1.74%)
May 28, 2009	23.17	24.01	22.82	23.59	124,916	+0.53(+2.30%)
May 27, 2009	23.50	23.91	23.00	23.06	96,229	-0.66(-2.78%)
May 26, 2009	21.96	23.94	21.93	23.72	166,955	+1.49(+6.70%)
May 22, 2009	22.59	23.09	22.23	22.23	85,761	-0.29(-1.29%)
May 21, 2009	22.82	23.27	22.09	22.52	138,705	-0.65(-2.81%)
May 20, 2009	23.54	24.16	23.01	23.17	177,808	-0.27(-1.15%)
May 19, 2009	23.20	23.77	22.92	23.44	112,992	+0.01(+0.04%)
May 18, 2009	22.72	23.54	22.72	23.43	196,798	+0.92(+4.09%)
May 15, 2009	22.41	22.84	21.84	22.51	243,349	+0.03(+0.13%)
May 14, 2009	22.61	23.03	22.10	22.48	212,188	+0.51(+2.32%)
May 13, 2009	22.61	22.81	21.79	21.97	264,548	-1.03(-4.48%)
May 12, 2009	23.51	23.69	22.42	23.00	189,234	-0.50(-2.13%)
May 11, 2009	23.63	23.92	23.23	23.50	92,572	-0.45(-1.88%)
May 08, 2009	23.36	24.07	23.03	23.95	110,324	+0.84(+3.63%)
May 07, 2009	23.95	24.24	22.72	23.11	153,108	-0.69(-2.90%)
May 06, 2009	24.04	24.19	23.39	23.80	115,803	-0.46(-1.90%)
May 05, 2009	24.07	24.46	23.61	24.26	155,683	+0.13(+0.54%)
May 04, 2009	23.93	24.56	23.76	24.13	171,945	+0.28(+1.17%)
May 01, 2009	23.99	24.36	23.57	23.85	172,101	-0.12(-0.50%)
Apr 30, 2009	23.99	24.93	23.94	23.97	194,434	+0.24(+1.01%)
Apr 29, 2009	22.79	24.21	22.79	23.73	147,082	+1.05(+4.63%)
Apr 28, 2009	22.54	23.06	22.41	22.68	176,049	+0.01(+0.04%)
Apr 27, 2009	22.15	22.99	21.86	22.67	226,387	+0.05(+0.22%)
Apr 24, 2009	21.25	22.76	20.78	22.62	276,608	+1.59(+7.56%)
Apr 23, 2009	21.23	21.23	20.44	21.03	198,446	-0.25(-1.17%)
Apr 22, 2009	19.77	21.66	19.67	21.28	359,844	+1.09(+5.40%)
Apr 21, 2009	17.56	20.32	16.62	20.19	466,541	-0.09(-0.44%)
Apr 20, 2009	21.20	21.89	20.24	20.28	191,507	-1.41(-6.50%)
Apr 17, 2009	21.14	21.93	20.83	21.69	251,143	+0.62(+2.94%)
Apr 16, 2009	20.36	21.25	20.13	21.07	136,665	+0.81(+4.00%)
Apr 15, 2009	19.97	20.45	19.71	20.26	183,266	+0.10(+0.50%)
Apr 14, 2009	20.12	20.36	19.58	20.16	146,518	-0.19(-0.93%)
Apr 13, 2009	19.98	20.50	19.47	20.35	181,916	+0.29(+1.45%)
Apr 09, 2009	18.55	20.07	18.55	20.06	275,172	+1.89(+10.40%)
Apr 08, 2009	18.10	18.28	17.78	18.17	101,706	+0.10(+0.55%)
Apr 07, 2009	18.52	18.68	18.00	18.07	165,512	-0.78(-4.14%)
Apr 06, 2009	18.57	18.91	18.37	18.85	129,014	+0.00(+0.00%)
Apr 03, 2009	18.69	18.96	18.38	18.85	98,474	+0.06(+0.32%)
Apr 02, 2009	18.15	19.20	18.15	18.79	165,202	+1.04(+5.86%)
Apr 01, 2009	16.95	17.80	16.76	17.75	191,956	+0.57(+3.32%)
Mar 31, 2009	17.25	17.76	17.01	17.18	190,252	+0.10(+0.59%)
Mar 30, 2009	17.17	17.17	16.42	17.08	165,849	-1.24(-6.77%)
Mar 26, 2009	17.69	18.35	17.35	18.32	206,175	+0.77(+4.39%)
Mar 25, 2009	16.75	17.84	16.50	17.55	243,795	+0.87(+5.22%)
Mar 24, 2009	16.96	17.23	16.47	16.68	135,416	-0.47(-2.74%)
Mar 23, 2009	16.75	17.26	16.71	17.15	208,383	+0.71(+4.32%)
Mar 20, 2009	17.16	17.30	16.18	16.44	192,250	-0.56(-3.29%)
Mar 19, 2009	17.00	17.53	16.90	17.00	219,249	-0.02(-0.12%)
Mar 18, 2009	16.95	17.44	16.57	17.02	337,302	+0.07(+0.41%)
Mar 17, 2009	16.05	16.95	15.94	16.95	184,314	+0.87(+5.41%)
Mar 16, 2009	16.39	16.53	15.95	16.08	143,723	-0.18(-1.11%)
Mar 13, 2009	16.10	16.53	15.84	16.26	106,093	+0.27(+1.69%)
Mar 12, 2009	15.37	16.10	15.15	15.99	438,726	+0.60(+3.90%)
Mar 11, 2009	15.60	15.70	15.35	15.39	380,154	-0.16(-1.03%)
Mar 10, 2009	15.28	15.97	15.15	15.55	220,119	+0.55(+3.67%)
Mar 09, 2009	15.53	15.76	14.91	15.00	148,516	-0.69(-4.40%)
Mar 06, 2009	15.81	16.19	15.50	15.69	217,262	+0.00(+0.00%)
Mar 05, 2009	16.11	16.57	15.53	15.69	210,474	-0.82(-4.97%)
Mar 04, 2009	16.30	16.68	16.22	16.51	268,817	-0.09(-0.54%)

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.