Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.90	19.90	18.88	19.73	77,188	+0.16(+0.79%)
May 28, 2009	19.18	19.90	19.03	19.58	41,883	+0.16(+0.85%)
May 27, 2009	19.92	20.10	19.41	19.41	78,730	-0.51(-2.56%)
May 26, 2009	18.76	19.95	18.76	19.92	37,765	+0.89(+4.69%)
May 22, 2009	19.29	19.94	18.99	19.03	28,401	-0.27(-1.41%)
May 21, 2009	18.72	19.37	18.72	19.30	32,799	+0.41(+2.18%)
May 20, 2009	19.24	19.73	18.76	18.89	45,594	-0.25(-1.29%)
May 19, 2009	19.17	19.41	18.57	19.14	42,052	-0.13(-0.66%)
May 18, 2009	18.72	19.30	18.44	19.26	48,765	+0.76(+4.09%)
May 15, 2009	18.82	18.86	18.09	18.51	31,557	-0.31(-1.65%)
May 14, 2009	18.49	19.04	18.25	18.82	31,986	+0.42(+2.27%)
May 13, 2009	18.44	18.67	18.25	18.40	31,100	-0.36(-1.94%)
May 12, 2009	19.45	19.54	18.71	18.76	45,237	-0.68(-3.52%)
May 11, 2009	19.54	19.56	18.92	19.45	56,011	-0.33(-1.67%)
May 08, 2009	19.30	19.78	18.88	19.78	50,757	+0.71(+3.74%)
May 07, 2009	19.41	19.41	18.40	19.07	50,604	-0.21(-1.11%)
May 06, 2009	19.18	19.29	18.64	19.28	31,720	+0.25(+1.30%)
May 05, 2009	19.46	19.46	18.83	19.03	35,781	-0.58(-2.97%)
May 04, 2009	19.03	19.61	18.28	19.61	32,336	+1.45(+7.96%)
May 01, 2009	19.16	19.16	17.86	18.17	29,655	-0.99(-5.17%)
Apr 30, 2009	19.38	19.57	19.16	19.16	45,849	-0.11(-0.55%)
Apr 29, 2009	19.37	19.40	18.74	19.26	46,500	+0.08(+0.40%)
Apr 28, 2009	18.69	19.66	18.40	19.19	22,065	+0.60(+3.21%)
Apr 27, 2009	18.98	19.21	18.59	18.59	25,321	-0.63(-3.28%)
Apr 24, 2009	18.93	19.32	18.69	19.22	48,006	+0.06(+0.33%)
Apr 23, 2009	19.54	19.54	18.20	19.16	36,728	-0.18(-0.95%)
Apr 22, 2009	19.38	20.23	18.40	19.34	103,148	-0.10(-0.52%)
Apr 21, 2009	18.95	19.72	18.73	19.44	38,451	+0.58(+3.06%)
Apr 20, 2009	20.31	20.41	18.82	18.87	38,239	-1.77(-8.56%)
Apr 17, 2009	20.89	21.10	20.49	20.63	38,475	-0.18(-0.86%)
Apr 16, 2009	20.34	20.81	19.63	20.81	49,241	+0.58(+2.85%)
Apr 15, 2009	19.46	20.23	19.41	20.23	21,641	+0.66(+3.37%)
Apr 14, 2009	20.56	20.56	19.13	19.57	42,425	-1.29(-6.17%)
Apr 13, 2009	20.74	21.31	20.35	20.86	18,542	-0.59(-2.74%)
Apr 09, 2009	19.03	21.45	19.03	21.45	72,009	+2.82(+15.17%)
Apr 08, 2009	18.69	18.69	18.27	18.62	14,442	+0.15(+0.81%)
Apr 07, 2009	18.75	19.79	18.47	18.47	51,198	-1.14(-5.82%)
Apr 06, 2009	20.29	20.29	19.06	19.61	36,852	-0.68(-3.35%)
Apr 03, 2009	20.63	21.00	19.81	20.29	27,706	-0.38(-1.83%)
Apr 02, 2009	19.63	21.43	19.63	20.67	73,719	+1.17(+6.02%)
Apr 01, 2009	18.73	19.62	18.37	19.50	35,896	+0.52(+2.76%)
Mar 31, 2009	18.93	19.16	18.78	18.97	30,407	+0.18(+0.98%)
Mar 30, 2009	18.53	18.91	17.80	18.79	39,137	-2.04(-9.81%)
Mar 26, 2009	20.02	20.83	19.53	20.83	45,087	+0.75(+3.72%)
Mar 25, 2009	18.33	20.14	18.00	20.08	64,229	+1.85(+10.17%)
Mar 24, 2009	19.49	19.95	18.22	18.23	31,221	-1.35(-6.91%)
Mar 23, 2009	19.40	19.82	19.40	19.58	66,547	+0.80(+4.24%)
Mar 20, 2009	19.02	19.71	18.69	18.79	57,933	-0.03(-0.15%)
Mar 19, 2009	19.15	19.48	18.41	18.82	34,431	-0.10(-0.54%)
Mar 18, 2009	18.66	19.69	18.04	18.92	50,825	+0.22(+1.19%)
Mar 17, 2009	17.72	18.70	17.52	18.70	19,160	+0.92(+5.19%)
Mar 16, 2009	18.62	18.62	17.60	17.77	12,979	-0.63(-3.43%)
Mar 13, 2009	18.66	18.85	18.21	18.41	0	-0.21(-1.12%)
Mar 12, 2009	16.09	18.80	16.09	18.61	57,259	+2.49(+15.48%)
Mar 11, 2009	16.02	16.50	16.01	16.12	41,094	+0.12(+0.76%)
Mar 10, 2009	15.50	16.41	15.43	16.00	33,201	+0.88(+5.84%)
Mar 09, 2009	16.16	16.18	15.07	15.11	29,713	-1.29(-7.87%)
Mar 06, 2009	16.27	16.59	15.94	16.41	0	+0.14(+0.84%)
Mar 05, 2009	16.86	16.91	16.02	16.27	10,915	-0.62(-3.68%)
Mar 04, 2009	16.29	17.23	16.17	16.89	19,296	+0.41(+2.50%)

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.