Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.80	19.40	18.75	19.25	532,780	+0.49(+2.61%)
May 28, 2009	18.74	19.27	18.49	18.76	520,971	+0.16(+0.85%)
May 27, 2009	19.02	19.28	18.48	18.60	693,637	-0.55(-2.86%)
May 26, 2009	18.26	19.24	18.17	19.15	765,411	+0.74(+4.02%)
May 22, 2009	18.60	18.90	18.29	18.41	548,681	-0.18(-0.96%)
May 21, 2009	18.73	18.92	18.44	18.59	727,611	-0.21(-1.12%)
May 20, 2009	18.99	19.77	18.68	18.80	1,110,966	-0.13(-0.66%)
May 19, 2009	18.68	19.20	18.54	18.93	895,015	+0.05(+0.28%)
May 18, 2009	18.55	18.91	18.22	18.87	750,082	+0.33(+1.78%)
May 15, 2009	18.10	18.87	17.80	18.54	1,489,574	+0.69(+3.89%)
May 14, 2009	17.60	17.98	17.54	17.85	922,336	+0.24(+1.39%)
May 13, 2009	17.86	18.03	17.44	17.60	711,500	-0.46(-2.56%)
May 12, 2009	18.13	18.30	17.59	18.07	1,020,560	-0.02(-0.11%)
May 11, 2009	18.02	18.25	17.57	18.09	837,076	+0.03(+0.15%)
May 08, 2009	18.58	18.99	17.86	18.06	1,285,740	-0.42(-2.29%)
May 07, 2009	19.16	19.20	18.30	18.48	1,168,249	-0.56(-2.95%)
May 06, 2009	19.04	19.29	18.86	19.04	1,956,603	+0.09(+0.49%)
May 05, 2009	19.49	19.49	18.54	18.95	3,411,576	-0.66(-3.37%)
May 04, 2009	20.62	21.87	19.42	19.61	4,099,089	-2.71(-12.16%)
May 01, 2009	21.99	22.62	21.80	22.33	524,724	+0.22(+0.99%)
Apr 30, 2009	22.76	22.85	22.00	22.11	729,281	-0.59(-2.59%)
Apr 29, 2009	22.15	23.11	21.99	22.70	809,488	+0.79(+3.59%)
Apr 28, 2009	21.92	22.27	21.54	21.91	598,570	-0.14(-0.63%)
Apr 27, 2009	22.39	22.66	21.79	22.05	902,215	-0.40(-1.77%)
Apr 24, 2009	21.86	22.72	21.52	22.45	866,132	+0.87(+4.01%)
Apr 23, 2009	21.67	21.69	21.07	21.58	1,036,114	-0.18(-0.82%)
Apr 22, 2009	21.09	22.26	21.09	21.76	1,750,590	+0.67(+3.20%)
Apr 21, 2009	19.44	21.11	19.39	21.09	1,158,130	+1.63(+8.39%)
Apr 20, 2009	18.30	19.62	18.30	19.45	928,101	+0.42(+2.19%)
Apr 17, 2009	18.82	19.18	18.52	19.04	540,164	+0.25(+1.34%)
Apr 16, 2009	18.27	18.87	18.08	18.79	542,116	+0.52(+2.82%)
Apr 15, 2009	17.84	18.33	17.84	18.27	425,108	+0.26(+1.47%)
Apr 14, 2009	17.86	18.08	17.53	18.01	334,797	-0.17(-0.91%)
Apr 13, 2009	17.86	18.26	17.52	18.17	451,555	+0.13(+0.73%)
Apr 09, 2009	16.69	18.05	16.69	18.04	597,310	+0.83(+4.84%)
Apr 08, 2009	16.84	17.23	16.77	17.21	311,077	+0.43(+2.56%)
Apr 07, 2009	16.82	17.37	16.53	16.78	603,782	-0.18(-1.09%)
Apr 06, 2009	17.46	17.70	16.72	16.96	843,019	-0.76(-4.29%)
Apr 03, 2009	17.53	17.82	17.31	17.72	711,737	+0.15(+0.87%)
Apr 02, 2009	16.77	17.73	16.77	17.57	896,886	+0.96(+5.81%)
Apr 01, 2009	16.02	16.63	15.87	16.61	721,635	+0.24(+1.49%)
Mar 31, 2009	15.87	16.90	15.66	16.36	1,706,890	+0.63(+3.99%)
Mar 30, 2009	15.41	15.77	15.19	15.74	793,749	+0.09(+0.59%)
Mar 26, 2009	15.19	15.70	14.96	15.64	766,926	+0.69(+4.59%)
Mar 25, 2009	14.76	15.33	14.53	14.96	874,888	+0.38(+2.58%)
Mar 24, 2009	14.04	14.76	13.95	14.58	1,174,208	+0.55(+3.91%)
Mar 23, 2009	13.41	14.60	13.26	14.03	1,726,112	-0.05(-0.37%)
Mar 20, 2009	15.25	15.31	14.02	14.08	1,935,231	-1.02(-6.74%)
Mar 19, 2009	15.48	15.48	14.86	15.10	804,785	+0.03(+0.22%)
Mar 18, 2009	15.24	15.24	14.48	15.07	1,202,097	-0.17(-1.13%)
Mar 17, 2009	14.68	15.25	14.20	15.24	857,182	+0.56(+3.83%)
Mar 16, 2009	14.61	14.99	14.14	14.68	1,575,193	+0.40(+2.82%)
Mar 13, 2009	14.24	14.51	13.74	14.28	1,367,917	+0.09(+0.61%)
Mar 12, 2009	13.90	14.23	13.43	14.19	1,888,503	+0.22(+1.56%)
Mar 11, 2009	15.19	16.09	13.87	13.97	3,323,467	-0.88(-5.90%)
Mar 10, 2009	17.86	17.95	12.92	14.85	9,841,148	-8.57(-36.60%)
Mar 09, 2009	23.70	24.38	23.23	23.42	644,426	-0.38(-1.61%)
Mar 06, 2009	23.43	23.95	23.28	23.80	436,181	+0.55(+2.36%)
Mar 05, 2009	24.45	24.82	23.19	23.25	847,212	-1.61(-6.48%)
Mar 04, 2009	24.73	25.29	24.47	24.86	464,880	+0.30(+1.24%)

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.