Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.05	21.11	20.77	21.00	2,207,012	-0.15(-0.71%)
May 28, 2009	21.11	21.48	21.04	21.15	870,292	+0.15(+0.74%)
May 27, 2009	20.84	21.48	20.71	21.00	702,888	+0.04(+0.17%)
May 26, 2009	20.00	20.97	20.00	20.96	761,546	+0.79(+3.92%)
May 22, 2009	20.27	20.48	20.11	20.17	308,968	+0.06(+0.30%)
May 21, 2009	20.77	20.82	19.98	20.11	919,216	-0.66(-3.15%)
May 20, 2009	20.91	21.25	20.73	20.77	485,962	-0.11(-0.55%)
May 19, 2009	20.61	20.98	20.45	20.88	744,082	+0.31(+1.51%)
May 18, 2009	20.49	20.68	20.25	20.57	778,086	+0.17(+0.83%)
May 15, 2009	20.48	20.72	20.25	20.40	926,650	-0.11(-0.51%)
May 14, 2009	20.54	20.67	20.08	20.50	886,210	+0.08(+0.39%)
May 13, 2009	21.18	21.19	20.34	20.43	1,079,308	-0.95(-4.42%)
May 12, 2009	21.73	21.73	21.19	21.37	765,496	+0.25(+1.16%)
May 11, 2009	21.55	21.84	21.07	21.12	1,123,552	-0.77(-3.49%)
May 08, 2009	21.75	22.05	21.63	21.89	1,069,932	+0.45(+2.08%)
May 07, 2009	20.71	21.68	20.71	21.45	1,722,032	+0.78(+3.77%)
May 06, 2009	20.60	20.77	20.15	20.66	1,046,708	+0.20(+0.95%)
May 05, 2009	19.75	20.50	19.75	20.47	895,212	+0.54(+2.68%)
May 04, 2009	19.77	19.93	19.55	19.93	851,322	+0.23(+1.19%)
May 01, 2009	19.69	20.04	19.07	19.70	1,131,800	+0.05(+0.25%)
Apr 30, 2009	20.05	20.23	19.64	19.65	1,188,412	-0.23(-1.16%)
Apr 29, 2009	19.95	20.10	19.68	19.88	1,003,506	+0.13(+0.68%)
Apr 28, 2009	19.62	20.14	19.61	19.75	1,255,564	-0.05(-0.25%)
Apr 27, 2009	19.68	20.25	19.68	19.80	1,086,658	-0.11(-0.58%)
Apr 24, 2009	19.02	20.32	19.02	19.91	3,172,102	+0.79(+4.10%)
Apr 23, 2009	19.38	19.39	18.59	19.12	1,387,392	-0.11(-0.55%)
Apr 22, 2009	18.57	19.39	18.52	19.23	1,103,776	+0.48(+2.53%)
Apr 21, 2009	18.96	19.20	18.63	18.75	798,038	-0.21(-1.11%)
Apr 20, 2009	19.12	19.34	18.96	18.96	1,010,680	-0.42(-2.17%)
Apr 17, 2009	19.39	19.57	19.11	19.39	1,253,456	+0.05(+0.26%)
Apr 16, 2009	18.84	19.43	18.84	19.34	960,704	+0.69(+3.70%)
Apr 15, 2009	18.84	18.95	18.33	18.64	1,282,250	-0.17(-0.90%)
Apr 14, 2009	18.68	18.98	18.66	18.82	880,474	+0.01(+0.03%)
Apr 13, 2009	18.74	19.00	18.58	18.81	763,500	-0.16(-0.82%)
Apr 09, 2009	18.66	19.00	18.62	18.96	525,436	+0.67(+3.66%)
Apr 08, 2009	18.48	18.48	18.11	18.30	797,698	+0.17(+0.91%)
Apr 07, 2009	18.02	18.35	17.82	18.13	656,600	-0.21(-1.15%)
Apr 06, 2009	18.04	18.69	18.04	18.34	644,048	+0.22(+1.21%)
Apr 03, 2009	17.63	18.12	17.24	18.12	1,200,546	+0.54(+3.07%)
Apr 02, 2009	17.48	17.77	17.48	17.58	2,310,800	+0.22(+1.30%)
Apr 01, 2009	17.09	17.55	16.54	17.36	1,635,154	+0.07(+0.38%)
Mar 31, 2009	17.54	18.30	17.23	17.29	1,407,924	-0.03(-0.14%)
Mar 30, 2009	17.68	17.68	17.05	17.32	1,584,242	-0.70(-3.91%)
Mar 26, 2009	17.91	18.45	17.71	18.02	1,759,946	-0.07(-0.41%)
Mar 25, 2009	17.50	18.30	17.50	18.09	1,347,098	+0.57(+3.25%)
Mar 24, 2009	16.85	17.75	16.66	17.52	1,060,370	+0.40(+2.34%)
Mar 23, 2009	16.82	17.19	16.31	17.12	692,910	+0.84(+5.19%)
Mar 20, 2009	16.77	17.02	16.11	16.28	914,164	-0.45(-2.66%)
Mar 19, 2009	17.04	17.18	16.41	16.73	688,256	-0.25(-1.50%)
Mar 18, 2009	16.45	17.20	16.39	16.98	618,378	+0.43(+2.63%)
Mar 17, 2009	15.92	16.55	15.79	16.55	730,670	+0.67(+4.19%)
Mar 16, 2009	15.96	16.33	15.84	15.88	670,900	+0.03(+0.19%)
Mar 13, 2009	15.69	15.93	15.56	15.85	625,938	+0.16(+1.05%)
Mar 12, 2009	14.87	15.79	14.63	15.69	944,866	+0.86(+5.77%)
Mar 11, 2009	15.02	15.32	14.72	14.83	834,690	-0.20(-1.30%)
Mar 10, 2009	14.54	15.04	14.30	15.03	1,345,290	+0.73(+5.11%)
Mar 09, 2009	14.45	14.86	14.15	14.29	1,204,228	-0.32(-2.19%)
Mar 06, 2009	14.59	14.71	14.26	14.62	1,471,386	+0.08(+0.52%)
Mar 05, 2009	14.62	14.92	14.38	14.54	1,072,094	-0.36(-2.38%)
Mar 04, 2009	14.46	15.06	14.27	14.89	1,501,950	+0.97(+6.97%)

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.