Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.00	27.00	26.07	26.63	380,355	+0.76(+2.92%)
May 28, 2009	25.52	25.89	25.17	25.88	245,787	+0.78(+3.09%)
May 27, 2009	25.52	27.59	25.05	25.10	259,337	+0.01(+0.03%)
May 26, 2009	24.38	25.17	24.27	25.09	128,639	+0.41(+1.65%)
May 22, 2009	24.75	24.91	24.40	24.69	148,480	+0.28(+1.16%)
May 21, 2009	24.21	24.48	24.03	24.41	81,131	-0.20(-0.83%)
May 20, 2009	25.27	25.51	24.53	24.61	412,659	-0.14(-0.56%)
May 19, 2009	24.92	25.15	24.54	24.75	495,386	-0.02(-0.09%)
May 18, 2009	24.86	25.02	24.30	24.77	150,729	+1.73(+7.50%)
May 15, 2009	23.53	23.53	22.74	23.04	74,270	-0.19(-0.81%)
May 14, 2009	22.55	23.28	22.53	23.23	90,634	+0.57(+2.50%)
May 13, 2009	24.25	24.25	22.51	22.66	108,574	-0.86(-3.67%)
May 12, 2009	23.96	24.29	23.31	23.53	110,625	-0.20(-0.83%)
May 11, 2009	24.21	24.21	23.31	23.72	570,933	-0.51(-2.12%)
May 08, 2009	23.96	24.27	23.59	24.24	198,772	+0.93(+3.99%)
May 07, 2009	24.22	24.26	23.00	23.31	210,862	-0.54(-2.25%)
May 06, 2009	23.93	23.93	23.44	23.85	243,476	+0.50(+2.15%)
May 05, 2009	23.36	23.37	22.89	23.34	322,971	+0.00(+0.00%)
May 04, 2009	23.05	23.34	23.03	23.34	128,179	+1.68(+7.74%)
May 01, 2009	21.47	21.79	21.06	21.67	86,238	+0.54(+2.58%)
Apr 30, 2009	21.78	22.41	21.12	21.12	159,385	-0.19(-0.89%)
Apr 29, 2009	21.00	21.56	20.87	21.31	92,227	+0.92(+4.49%)
Apr 28, 2009	20.10	20.46	20.10	20.40	324,796	-0.01(-0.04%)
Apr 27, 2009	20.64	20.83	20.36	20.40	86,473	-0.91(-4.29%)
Apr 24, 2009	20.85	21.89	20.85	21.32	126,492	+0.52(+2.51%)
Apr 23, 2009	20.62	20.85	20.48	20.80	71,636	+0.62(+3.10%)
Apr 22, 2009	21.02	22.12	19.90	20.17	79,547	-0.54(-2.59%)
Apr 21, 2009	20.11	20.71	19.90	20.71	218,202	+0.54(+2.66%)
Apr 20, 2009	21.62	21.62	20.11	20.17	112,010	-1.05(-4.96%)
Apr 17, 2009	21.21	21.33	21.06	21.22	368,399	-0.07(-0.34%)
Apr 16, 2009	21.13	22.02	20.96	21.30	181,492	+0.19(+0.89%)
Apr 15, 2009	21.35	21.35	20.72	21.11	104,263	+0.33(+1.57%)
Apr 14, 2009	21.19	21.59	20.72	20.78	143,869	-0.45(-2.12%)
Apr 13, 2009	21.49	21.49	20.79	21.23	85,392	+0.17(+0.79%)
Apr 09, 2009	20.88	21.07	20.61	21.07	109,147	+0.97(+4.84%)
Apr 08, 2009	19.83	20.16	19.82	20.09	144,714	+0.46(+2.37%)
Apr 07, 2009	19.80	19.83	19.54	19.63	81,551	-0.40(-1.99%)
Apr 06, 2009	20.14	20.14	19.69	20.03	65,148	-0.12(-0.61%)
Apr 03, 2009	20.03	20.20	19.81	20.15	35,675	+0.36(+1.80%)
Apr 02, 2009	19.61	20.11	19.59	19.79	105,404	+1.07(+5.70%)
Apr 01, 2009	18.00	18.79	17.99	18.73	189,399	+0.70(+3.91%)
Mar 31, 2009	18.48	18.48	17.60	18.02	115,410	+0.23(+1.29%)
Mar 30, 2009	18.99	18.99	17.68	17.79	84,928	-1.56(-8.08%)
Mar 26, 2009	19.57	19.57	18.80	19.36	45,796	+0.56(+2.97%)
Mar 25, 2009	18.47	19.56	17.87	18.80	69,764	+0.28(+1.49%)
Mar 24, 2009	19.15	19.16	18.16	18.52	103,905	-0.62(-3.26%)
Mar 23, 2009	18.67	19.16	18.67	19.15	125,884	+1.67(+9.55%)
Mar 20, 2009	17.72	17.77	17.40	17.48	233,077	-0.27(-1.51%)
Mar 19, 2009	17.83	18.04	17.72	17.75	138,574	+0.09(+0.53%)
Mar 18, 2009	17.28	17.96	17.00	17.65	95,794	+0.16(+0.91%)
Mar 17, 2009	17.19	17.49	16.89	17.49	41,572	+0.38(+2.21%)
Mar 16, 2009	17.48	17.67	17.11	17.11	109,745	+0.11(+0.64%)
Mar 13, 2009	17.19	17.19	16.73	17.01	0	+0.17(+0.99%)
Mar 12, 2009	16.27	16.93	16.11	16.84	195,099	+0.46(+2.79%)
Mar 11, 2009	16.67	16.93	16.21	16.38	53,898	-0.10(-0.62%)
Mar 10, 2009	15.52	16.58	15.52	16.48	70,639	+1.30(+8.56%)
Mar 09, 2009	14.99	15.61	14.99	15.18	17,918	-0.24(-1.55%)
Mar 06, 2009	15.36	15.78	15.05	15.42	0	+0.09(+0.61%)
Mar 05, 2009	15.41	15.68	15.25	15.33	21,773	-0.75(-4.69%)
Mar 04, 2009	15.39	16.21	15.39	16.08	45,870	+1.47(+10.09%)

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.