Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.68	23.15	22.39	23.07	260,581	+0.37(+1.63%)
May 28, 2009	22.49	22.82	22.10	22.70	245,790	+0.21(+0.93%)
May 27, 2009	23.00	23.00	22.30	22.49	348,839	-0.59(-2.56%)
May 26, 2009	22.64	23.70	22.33	23.08	381,844	+0.22(+0.96%)
May 22, 2009	23.20	23.68	22.69	22.86	190,137	-0.17(-0.74%)
May 21, 2009	24.50	24.50	22.61	23.03	199,185	-0.98(-4.08%)
May 20, 2009	24.57	24.88	23.92	24.01	308,544	-0.31(-1.27%)
May 19, 2009	23.80	24.71	23.80	24.32	295,802	+0.75(+3.18%)
May 18, 2009	24.68	25.12	23.29	23.57	590,722	-0.95(-3.87%)
May 15, 2009	26.73	26.73	24.32	24.52	543,661	-2.23(-8.34%)
May 14, 2009	26.30	26.98	25.53	26.75	505,825	+0.67(+2.57%)
May 13, 2009	27.31	27.57	25.50	26.08	407,117	-1.56(-5.64%)
May 12, 2009	27.90	28.71	27.26	27.64	443,653	+0.00(+0.00%)
May 11, 2009	28.43	28.47	27.40	27.64	352,356	-0.90(-3.15%)
May 08, 2009	28.50	28.82	27.33	28.54	444,320	+0.43(+1.53%)
May 07, 2009	28.93	29.80	27.44	28.11	1,001,836	+3.20(+12.85%)
May 06, 2009	25.00	25.25	24.32	24.91	266,447	+0.24(+0.97%)
May 05, 2009	24.68	24.99	24.03	24.67	503,776	+0.36(+1.48%)
May 04, 2009	24.05	24.32	23.62	24.31	253,651	+0.57(+2.40%)
May 01, 2009	23.06	23.91	22.25	23.74	293,627	+0.92(+4.03%)
Apr 30, 2009	24.42	24.76	22.68	22.82	260,406	-1.49(-6.13%)
Apr 29, 2009	23.92	24.70	23.62	24.31	296,696	+0.60(+2.53%)
Apr 28, 2009	23.97	24.65	23.63	23.71	309,815	-0.40(-1.66%)
Apr 27, 2009	22.72	24.49	22.19	24.11	621,830	+1.00(+4.33%)
Apr 24, 2009	22.63	24.01	22.52	23.11	387,637	+0.70(+3.12%)
Apr 23, 2009	22.46	22.80	21.94	22.41	427,732	+0.00(+0.00%)
Apr 22, 2009	21.56	23.15	21.56	22.41	475,084	+0.55(+2.52%)
Apr 21, 2009	20.33	22.02	20.29	21.86	510,462	+1.47(+7.21%)
Apr 20, 2009	20.84	21.66	19.79	20.39	636,063	-0.72(-3.41%)
Apr 17, 2009	21.30	21.95	21.03	21.11	292,815	-0.12(-0.57%)
Apr 16, 2009	21.28	21.77	20.99	21.23	572,616	+0.07(+0.33%)
Apr 15, 2009	19.46	21.26	18.26	21.16	1,140,128	+0.91(+4.49%)
Apr 14, 2009	22.83	22.93	20.12	20.25	523,944	-2.69(-11.73%)
Apr 13, 2009	23.29	23.38	22.44	22.94	292,158	-0.62(-2.63%)
Apr 09, 2009	23.50	23.63	22.72	23.56	208,748	+0.53(+2.30%)
Apr 08, 2009	23.38	23.46	22.03	23.03	235,214	+0.27(+1.19%)
Apr 07, 2009	23.89	24.13	22.56	22.76	317,706	-0.72(-3.07%)
Apr 06, 2009	24.32	24.98	23.38	23.48	356,460	-0.99(-4.05%)
Apr 03, 2009	25.06	25.06	23.80	24.47	266,422	-0.58(-2.32%)
Apr 02, 2009	24.53	26.64	24.30	25.05	764,223	+1.20(+5.03%)
Apr 01, 2009	22.32	24.03	21.39	23.85	398,882	+1.57(+7.05%)
Mar 31, 2009	21.03	23.25	20.52	22.28	385,744	+1.51(+7.27%)
Mar 30, 2009	20.53	21.40	19.93	20.77	246,946	-1.36(-6.15%)
Mar 26, 2009	21.24	22.13	20.79	22.13	320,147	+1.04(+4.93%)
Mar 25, 2009	20.51	21.43	20.02	21.09	307,793	+0.90(+4.46%)
Mar 24, 2009	20.52	20.71	20.09	20.19	224,129	-0.59(-2.84%)
Mar 23, 2009	20.07	20.78	19.56	20.78	290,721	+1.31(+6.73%)
Mar 20, 2009	20.96	21.30	19.46	19.47	419,606	-1.32(-6.35%)
Mar 19, 2009	21.88	22.10	20.13	20.79	170,310	-0.95(-4.37%)
Mar 18, 2009	21.88	22.25	21.29	21.74	285,785	-0.32(-1.45%)
Mar 17, 2009	21.20	22.08	20.83	22.06	381,696	+0.96(+4.55%)
Mar 16, 2009	21.71	22.00	21.00	21.10	363,896	-0.63(-2.90%)
Mar 13, 2009	20.25	22.35	19.36	21.73	1,029,767	+1.49(+7.36%)
Mar 12, 2009	18.97	20.77	18.33	20.24	611,735	+1.11(+5.80%)
Mar 11, 2009	21.00	21.00	18.57	19.13	1,593,660	+0.91(+4.99%)
Mar 10, 2009	17.65	20.65	17.21	18.22	653,094	+1.22(+7.18%)
Mar 09, 2009	17.12	17.71	16.90	17.00	239,671	-0.16(-0.93%)
Mar 06, 2009	17.34	17.55	16.56	17.16	298,966	-0.09(-0.52%)
Mar 05, 2009	18.62	18.88	17.14	17.25	235,687	-1.65(-8.73%)
Mar 04, 2009	18.72	19.45	18.14	18.90	473,027	+0.91(+5.06%)

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.