Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.34	20.72	20.16	20.69	173,954	+0.35(+1.74%)
May 28, 2009	19.97	20.70	19.67	20.34	144,899	+0.46(+2.30%)
May 27, 2009	20.26	20.61	19.83	19.88	111,623	-0.57(-2.78%)
May 26, 2009	18.93	20.64	18.91	20.45	193,663	+1.28(+6.70%)
May 22, 2009	19.47	19.91	19.16	19.16	99,480	-0.25(-1.29%)
May 21, 2009	19.67	20.06	19.04	19.41	160,894	-0.56(-2.81%)
May 20, 2009	20.29	20.83	19.84	19.97	206,253	-0.23(-1.15%)
May 19, 2009	20.00	20.49	19.76	20.21	131,068	+0.01(+0.04%)
May 18, 2009	19.59	20.29	19.59	20.20	228,280	+0.79(+4.09%)
May 15, 2009	19.32	19.69	18.83	19.41	282,279	+0.03(+0.13%)
May 14, 2009	19.49	19.85	19.05	19.38	246,133	+0.44(+2.32%)
May 13, 2009	19.49	19.66	18.78	18.94	306,869	-0.89(-4.48%)
May 12, 2009	20.27	20.42	19.33	19.83	219,506	-0.43(-2.13%)
May 11, 2009	20.37	20.62	20.03	20.26	107,381	-0.39(-1.88%)
May 08, 2009	20.14	20.75	19.85	20.65	127,973	+0.72(+3.64%)
May 07, 2009	20.65	20.90	19.59	19.92	177,601	-0.59(-2.90%)
May 06, 2009	20.72	20.85	20.16	20.52	134,328	-0.40(-1.90%)
May 05, 2009	20.75	21.09	20.35	20.91	180,588	+0.11(+0.54%)
May 04, 2009	20.63	21.17	20.48	20.80	199,452	+0.24(+1.17%)
May 01, 2009	20.68	21.00	20.32	20.56	199,633	-0.10(-0.50%)
Apr 30, 2009	20.68	21.49	20.64	20.66	225,538	+0.21(+1.01%)
Apr 29, 2009	19.65	20.87	19.65	20.46	170,611	+0.91(+4.63%)
Apr 28, 2009	19.43	19.88	19.32	19.55	204,212	+0.01(+0.04%)
Apr 27, 2009	19.10	19.82	18.85	19.54	262,603	+0.04(+0.22%)
Apr 24, 2009	18.32	19.62	17.91	19.50	320,858	+1.37(+7.56%)
Apr 23, 2009	18.30	18.30	17.62	18.13	230,192	-0.22(-1.17%)
Apr 22, 2009	17.04	18.67	16.96	18.35	417,410	+0.94(+5.40%)
Apr 21, 2009	15.14	17.52	14.33	17.41	541,176	-0.08(-0.44%)
Apr 20, 2009	18.28	18.87	17.45	17.48	222,143	-1.22(-6.50%)
Apr 17, 2009	18.22	18.91	17.96	18.70	291,319	+0.53(+2.94%)
Apr 16, 2009	17.55	18.32	17.35	18.16	158,528	+0.70(+4.00%)
Apr 15, 2009	17.22	17.63	16.99	17.47	212,584	+0.09(+0.50%)
Apr 14, 2009	17.35	17.55	16.88	17.38	169,957	-0.16(-0.93%)
Apr 13, 2009	17.22	17.67	16.78	17.54	211,018	+0.25(+1.45%)
Apr 09, 2009	15.99	17.30	15.99	17.29	319,192	+1.63(+10.40%)
Apr 08, 2009	15.60	15.76	15.33	15.66	117,976	+0.09(+0.55%)
Apr 07, 2009	15.97	16.10	15.52	15.58	191,989	-0.67(-4.14%)
Apr 06, 2009	16.01	16.30	15.84	16.25	149,653	+0.00(+0.00%)
Apr 03, 2009	16.11	16.35	15.85	16.25	114,227	+0.05(+0.32%)
Apr 02, 2009	15.65	16.55	15.65	16.20	191,630	+0.90(+5.86%)
Apr 01, 2009	14.61	15.35	14.45	15.30	222,664	+0.49(+3.32%)
Mar 31, 2009	14.87	15.31	14.66	14.81	220,687	+0.09(+0.59%)
Mar 30, 2009	14.80	14.80	14.16	14.72	192,380	-1.07(-6.77%)
Mar 26, 2009	15.25	15.82	14.96	15.79	239,158	+0.66(+4.39%)
Mar 25, 2009	14.44	15.38	14.22	15.13	282,796	+0.75(+5.22%)
Mar 24, 2009	14.62	14.85	14.20	14.38	157,079	-0.41(-2.74%)
Mar 23, 2009	14.44	14.88	14.41	14.78	241,719	+0.61(+4.32%)
Mar 20, 2009	14.79	14.91	13.95	14.17	223,005	-0.48(-3.29%)
Mar 19, 2009	14.66	15.11	14.57	14.66	254,323	-0.02(-0.12%)
Mar 18, 2009	14.61	15.03	14.28	14.67	391,262	+0.06(+0.41%)
Mar 17, 2009	13.84	14.61	13.74	14.61	213,799	+0.75(+5.41%)
Mar 16, 2009	14.13	14.25	13.75	13.86	166,715	-0.16(-1.11%)
Mar 13, 2009	13.88	14.25	13.66	14.02	123,065	+0.23(+1.69%)
Mar 12, 2009	13.25	13.88	13.06	13.78	508,911	+0.52(+3.90%)
Mar 11, 2009	13.45	13.53	13.23	13.27	440,969	-0.14(-1.03%)
Mar 10, 2009	13.17	13.77	13.06	13.41	255,332	+0.47(+3.67%)
Mar 09, 2009	13.39	13.59	12.85	12.93	172,275	-0.59(-4.40%)
Mar 06, 2009	13.63	13.96	13.36	13.53	252,018	+0.00(+0.00%)
Mar 05, 2009	13.89	14.28	13.39	13.53	244,144	-0.71(-4.97%)
Mar 04, 2009	14.05	14.38	13.98	14.23	311,821	-0.08(-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.