Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.66	20.79	20.48	20.77	156,946	+0.18(+0.85%)
May 28, 2009	20.43	20.59	20.24	20.59	72,756	+0.45(+2.25%)
May 27, 2009	20.44	20.52	20.04	20.14	91,794	-0.30(-1.46%)
May 26, 2009	19.96	20.52	19.89	20.44	68,321	+0.28(+1.38%)
May 22, 2009	20.37	20.37	20.07	20.16	79,109	+0.09(+0.46%)
May 21, 2009	20.03	20.07	19.76	20.07	73,859	-0.17(-0.84%)
May 20, 2009	20.36	20.56	20.18	20.24	65,873	+0.05(+0.23%)
May 19, 2009	20.16	20.30	19.99	20.19	60,766	+0.12(+0.59%)
May 18, 2009	19.53	20.61	19.50	20.07	227,246	+0.70(+3.62%)
May 15, 2009	19.43	19.67	19.27	19.37	32,285	-0.20(-1.03%)
May 14, 2009	19.19	19.64	19.19	19.57	53,650	+0.30(+1.58%)
May 13, 2009	19.58	19.58	19.25	19.27	88,021	-0.52(-2.63%)
May 12, 2009	19.96	19.96	19.53	19.79	129,833	+0.08(+0.42%)
May 11, 2009	19.82	19.82	19.58	19.71	72,529	-0.27(-1.37%)
May 08, 2009	19.65	20.06	19.64	19.98	39,147	+0.47(+2.40%)
May 07, 2009	20.09	20.09	19.32	19.51	140,228	-0.45(-2.25%)
May 06, 2009	19.93	20.33	19.59	19.96	136,493	+0.33(+1.71%)
May 05, 2009	20.25	20.25	19.53	19.62	91,045	-0.63(-3.10%)
May 04, 2009	20.14	20.25	20.10	20.25	83,380	+1.15(+6.04%)
May 01, 2009	18.96	19.25	18.92	19.10	81,483	+0.20(+1.04%)
Apr 30, 2009	18.71	19.24	18.71	18.90	103,924	+0.20(+1.05%)
Apr 29, 2009	18.19	18.90	17.91	18.71	101,998	+0.92(+5.16%)
Apr 28, 2009	17.38	17.91	17.38	17.79	121,514	+0.08(+0.42%)
Apr 27, 2009	17.77	17.94	17.53	17.71	61,087	-0.49(-2.68%)
Apr 24, 2009	17.90	18.26	17.90	18.20	42,691	+0.44(+2.50%)
Apr 23, 2009	17.73	17.90	17.57	17.76	98,072	+0.15(+0.88%)
Apr 22, 2009	17.46	17.87	17.46	17.60	106,630	-0.15(-0.84%)
Apr 21, 2009	17.33	17.83	17.17	17.75	125,728	+0.64(+3.73%)
Apr 20, 2009	17.63	17.63	17.09	17.11	68,995	-0.77(-4.29%)
Apr 17, 2009	18.02	18.07	17.81	17.88	187,013	-0.31(-1.73%)
Apr 16, 2009	18.08	18.32	17.89	18.20	55,780	+0.26(+1.46%)
Apr 15, 2009	17.58	17.94	17.58	17.93	85,200	+0.09(+0.52%)
Apr 14, 2009	17.93	18.00	17.70	17.84	67,886	-0.05(-0.26%)
Apr 13, 2009	17.78	18.08	17.70	17.89	119,196	-0.01(-0.06%)
Apr 09, 2009	17.62	17.90	17.61	17.90	73,550	+0.68(+3.95%)
Apr 08, 2009	17.28	17.42	17.09	17.22	38,834	+0.24(+1.40%)
Apr 07, 2009	17.15	17.15	16.98	16.98	105,595	-0.34(-1.96%)
Apr 06, 2009	17.25	17.34	17.10	17.32	70,980	-0.16(-0.94%)
Apr 03, 2009	17.24	17.49	17.10	17.49	30,604	+0.30(+1.77%)
Apr 02, 2009	17.18	17.46	17.11	17.18	60,184	+0.46(+2.74%)
Apr 01, 2009	16.31	16.73	16.17	16.72	51,810	+0.63(+3.91%)
Mar 31, 2009	16.10	16.50	16.08	16.09	108,666	+0.29(+1.86%)
Mar 30, 2009	16.48	16.48	15.66	15.80	40,805	-1.09(-6.47%)
Mar 26, 2009	16.74	16.89	16.64	16.89	56,376	+0.25(+1.52%)
Mar 25, 2009	16.49	16.82	16.23	16.64	129,115	+0.26(+1.60%)
Mar 24, 2009	16.02	16.65	16.02	16.38	201,074	-0.42(-2.51%)
Mar 23, 2009	16.46	16.80	16.37	16.80	48,272	+1.07(+6.81%)
Mar 20, 2009	16.07	16.19	15.63	15.73	51,011	-0.20(-1.26%)
Mar 19, 2009	16.13	16.13	15.69	15.93	221,422	-0.03(-0.19%)
Mar 18, 2009	15.42	15.99	15.31	15.96	78,774	+0.39(+2.51%)
Mar 17, 2009	15.33	15.57	15.15	15.57	71,990	+0.30(+1.96%)
Mar 16, 2009	15.38	15.52	15.25	15.27	56,713	+0.09(+0.58%)
Mar 13, 2009	15.32	15.35	15.01	15.18	0	-0.20(-1.29%)
Mar 12, 2009	14.94	15.42	14.76	15.38	69,670	+0.51(+3.44%)
Mar 11, 2009	14.95	15.05	14.67	14.87	62,814	-0.02(-0.14%)
Mar 10, 2009	14.55	15.01	14.46	14.89	72,811	+0.84(+6.02%)
Mar 09, 2009	13.99	14.34	13.87	14.04	58,125	-0.18(-1.23%)
Mar 06, 2009	14.19	14.44	13.89	14.22	0	+0.30(+2.15%)
Mar 05, 2009	14.27	14.31	13.92	13.92	45,432	-0.60(-4.12%)
Mar 04, 2009	14.29	14.71	14.24	14.52	57,682	+0.90(+6.58%)

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.