Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.73	23.75	23.35	23.69	81,825	+0.49(+2.11%)
May 28, 2009	22.78	23.28	22.74	23.20	40,962	+0.55(+2.43%)
May 27, 2009	22.09	22.78	22.09	22.65	42,711	+0.30(+1.34%)
May 26, 2009	22.04	22.35	21.35	22.35	37,244	+0.27(+1.22%)
May 22, 2009	22.20	22.37	21.69	22.08	23,432	+0.19(+0.87%)
May 21, 2009	21.75	21.90	21.47	21.89	23,415	-0.23(-1.04%)
May 20, 2009	21.82	22.40	21.82	22.12	62,607	+0.38(+1.75%)
May 19, 2009	21.73	21.88	21.33	21.74	160,424	-0.02(-0.09%)
May 18, 2009	21.13	21.76	21.13	21.76	75,011	+0.74(+3.52%)
May 15, 2009	21.57	21.57	20.89	21.02	22,237	-0.65(-3.00%)
May 14, 2009	21.55	21.80	21.29	21.67	123,637	-0.04(-0.18%)
May 13, 2009	22.21	22.21	21.50	21.71	64,100	-0.13(-0.60%)
May 12, 2009	21.88	21.89	21.50	21.84	41,372	+0.36(+1.67%)
May 11, 2009	21.99	21.99	21.39	21.48	117,655	-0.43(-1.95%)
May 08, 2009	21.70	21.92	21.48	21.91	92,799	+0.50(+2.34%)
May 07, 2009	21.30	21.94	21.00	21.41	80,548	+0.24(+1.13%)
May 06, 2009	20.89	21.25	20.84	21.17	248,692	+0.76(+3.72%)
May 05, 2009	20.63	20.71	20.40	20.41	91,127	-0.29(-1.40%)
May 04, 2009	20.63	20.70	20.61	20.70	85,461	+0.96(+4.86%)
May 01, 2009	19.42	20.03	19.40	19.74	34,866	+0.56(+2.92%)
Apr 30, 2009	19.36	19.36	19.00	19.18	26,445	+0.02(+0.10%)
Apr 29, 2009	18.85	19.29	18.85	19.16	20,341	+0.41(+2.19%)
Apr 28, 2009	18.55	18.87	18.55	18.75	16,259	-0.16(-0.85%)
Apr 27, 2009	18.45	19.09	18.34	18.91	37,270	-0.54(-2.78%)
Apr 24, 2009	19.25	19.52	19.25	19.45	16,651	+0.59(+3.13%)
Apr 23, 2009	18.83	18.94	18.62	18.86	28,231	+0.05(+0.27%)
Apr 22, 2009	18.81	18.99	18.62	18.81	212,882	-0.27(-1.42%)
Apr 21, 2009	18.73	19.27	18.43	19.08	75,470	+0.14(+0.74%)
Apr 20, 2009	19.45	19.45	18.87	18.94	48,480	-1.37(-6.75%)
Apr 17, 2009	20.58	20.58	20.16	20.31	26,373	+0.13(+0.64%)
Apr 16, 2009	20.24	20.26	19.98	20.18	79,728	-0.01(-0.05%)
Apr 15, 2009	20.08	20.26	19.82	20.19	42,233	+0.14(+0.70%)
Apr 14, 2009	19.84	20.50	19.84	20.05	41,229	-0.09(-0.45%)
Apr 13, 2009	19.94	20.64	19.50	20.14	64,204	-0.49(-2.38%)
Apr 09, 2009	21.24	21.24	20.21	20.63	38,626	+0.41(+2.03%)
Apr 08, 2009	19.73	20.59	19.62	20.22	33,408	+0.21(+1.05%)
Apr 07, 2009	19.93	20.14	19.88	20.01	13,433	-0.36(-1.77%)
Apr 06, 2009	20.20	20.52	19.95	20.37	62,814	-0.32(-1.55%)
Apr 03, 2009	20.58	20.74	20.18	20.69	42,242	+0.40(+1.97%)
Apr 02, 2009	20.03	20.50	20.03	20.29	46,877	+1.31(+6.90%)
Apr 01, 2009	19.00	19.06	18.64	18.98	58,376	-0.34(-1.76%)
Mar 31, 2009	19.40	19.62	18.88	19.32	70,905	+0.06(+0.31%)
Mar 30, 2009	19.76	19.86	19.02	19.26	67,448	-1.76(-8.37%)
Mar 26, 2009	20.98	21.19	20.74	21.02	21,185	+0.27(+1.30%)
Mar 25, 2009	20.73	21.65	20.51	20.75	68,501	-0.42(-1.98%)
Mar 24, 2009	21.04	21.24	20.78	21.17	208,844	+0.16(+0.76%)
Mar 23, 2009	20.99	21.08	20.66	21.01	86,197	+0.76(+3.75%)
Mar 20, 2009	19.90	20.37	19.86	20.25	44,572	+0.35(+1.76%)
Mar 19, 2009	20.10	20.13	19.64	19.90	85,115	+0.86(+4.49%)
Mar 18, 2009	19.16	19.16	18.28	19.04	49,884	+0.20(+1.09%)
Mar 17, 2009	18.55	19.00	18.28	18.84	27,045	+0.77(+4.26%)
Mar 16, 2009	17.86	18.34	17.13	18.07	93,575	+0.17(+0.95%)
Mar 13, 2009	18.32	18.65	17.90	17.90	0	-0.31(-1.70%)
Mar 12, 2009	17.27	18.36	17.26	18.21	66,654	+1.03(+6.00%)
Mar 11, 2009	17.86	17.95	17.00	17.18	23,583	-0.66(-3.70%)
Mar 10, 2009	18.14	18.47	17.70	17.84	45,752	-0.25(-1.38%)
Mar 09, 2009	17.78	18.61	17.78	18.09	101,472	-0.02(-0.11%)
Mar 06, 2009	18.35	18.35	17.64	18.11	0	+0.52(+2.93%)
Mar 05, 2009	18.00	18.46	17.35	17.59	55,549	-0.60(-3.27%)
Mar 04, 2009	17.95	18.28	17.85	18.19	57,743	+1.25(+7.36%)

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.