Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.93	22.07	21.72	22.07	385,136	+0.34(+1.55%)
May 28, 2009	21.62	21.83	21.32	21.73	428,330	+0.37(+1.74%)
May 27, 2009	21.71	21.83	21.34	21.36	191,865	-0.32(-1.46%)
May 26, 2009	21.03	21.76	21.03	21.68	157,808	+0.43(+2.01%)
May 22, 2009	21.32	21.43	21.21	21.25	92,367	+0.21(+1.00%)
May 21, 2009	20.77	21.16	20.75	21.04	119,590	+0.14(+0.66%)
May 20, 2009	21.12	21.29	20.88	20.90	135,175	+0.00(+0.00%)
May 19, 2009	20.65	21.04	20.65	20.90	269,367	+0.29(+1.42%)
May 18, 2009	20.13	20.61	20.13	20.61	29,364	+0.86(+4.35%)
May 15, 2009	20.03	20.18	19.61	19.75	214,251	-0.40(-1.99%)
May 14, 2009	19.89	20.34	19.82	20.15	145,735	+0.19(+0.96%)
May 13, 2009	20.34	20.34	19.93	19.96	233,403	-0.94(-4.48%)
May 12, 2009	20.83	20.97	20.57	20.90	274,065	+0.34(+1.67%)
May 11, 2009	20.58	20.73	20.42	20.55	164,644	-0.53(-2.50%)
May 08, 2009	19.76	21.14	19.76	21.08	137,981	+0.99(+4.93%)
May 07, 2009	20.52	20.66	19.93	20.09	181,778	-0.20(-1.01%)
May 06, 2009	20.12	20.35	19.93	20.29	270,969	+0.42(+2.12%)
May 05, 2009	20.08	20.09	19.76	19.87	246,753	-0.07(-0.36%)
May 04, 2009	19.42	19.94	19.42	19.94	84,366	+0.59(+3.03%)
May 01, 2009	19.26	19.43	19.22	19.36	78,164	+0.13(+0.69%)
Apr 30, 2009	19.40	19.53	19.07	19.22	120,836	+0.19(+0.99%)
Apr 29, 2009	18.89	19.32	18.88	19.04	138,185	+0.64(+3.46%)
Apr 28, 2009	17.96	18.59	17.96	18.40	155,218	+0.02(+0.12%)
Apr 27, 2009	18.47	18.74	18.25	18.38	204,130	-0.64(-3.35%)
Apr 24, 2009	19.01	19.17	18.91	19.01	446,472	+0.12(+0.64%)
Apr 23, 2009	18.68	18.90	18.42	18.89	320,173	+0.53(+2.90%)
Apr 22, 2009	18.05	18.75	18.05	18.36	220,210	+0.09(+0.48%)
Apr 21, 2009	17.74	18.34	17.70	18.27	152,616	+0.16(+0.86%)
Apr 20, 2009	18.63	18.63	18.07	18.12	172,871	-0.94(-4.91%)
Apr 17, 2009	18.99	19.22	18.89	19.05	175,562	-0.06(-0.32%)
Apr 16, 2009	19.05	19.22	18.89	19.11	165,912	+0.13(+0.70%)
Apr 15, 2009	18.49	18.98	18.44	18.98	158,177	+0.25(+1.36%)
Apr 14, 2009	18.61	18.99	18.60	18.73	465,842	-0.18(-0.97%)
Apr 13, 2009	18.55	19.07	18.55	18.91	279,564	+0.29(+1.55%)
Apr 09, 2009	18.53	18.62	18.38	18.62	98,694	+0.65(+3.60%)
Apr 08, 2009	17.80	18.11	17.69	17.97	443,521	+0.34(+1.95%)
Apr 07, 2009	17.66	17.81	17.57	17.63	139,256	-0.28(-1.58%)
Apr 06, 2009	17.84	18.02	17.72	17.91	227,208	-0.34(-1.88%)
Apr 03, 2009	17.87	18.26	17.74	18.26	423,443	+0.39(+2.20%)
Apr 02, 2009	17.65	18.19	17.62	17.86	342,444	+0.84(+4.91%)
Apr 01, 2009	16.53	17.10	16.52	17.03	458,867	+0.40(+2.40%)
Mar 31, 2009	16.38	16.85	16.33	16.63	141,228	+0.56(+3.52%)
Mar 30, 2009	16.09	16.22	15.89	16.06	127,188	-1.52(-8.66%)
Mar 26, 2009	17.45	17.71	17.32	17.59	230,040	+0.09(+0.54%)
Mar 25, 2009	17.27	17.59	17.06	17.49	141,274	+0.47(+2.77%)
Mar 24, 2009	17.18	17.47	17.00	17.02	59,029	-0.66(-3.73%)
Mar 23, 2009	17.24	17.68	17.22	17.68	114,788	+1.26(+7.65%)
Mar 20, 2009	16.68	16.78	16.40	16.42	154,342	-0.32(-1.89%)
Mar 19, 2009	17.18	17.19	16.67	16.74	217,910	-0.03(-0.17%)
Mar 18, 2009	16.04	16.87	15.86	16.77	165,695	+0.65(+4.05%)
Mar 17, 2009	15.64	16.12	15.58	16.11	147,541	+0.52(+3.34%)
Mar 16, 2009	15.77	16.02	15.59	15.59	193,147	+0.04(+0.28%)
Mar 13, 2009	15.51	15.55	15.18	15.55	0	+0.20(+1.34%)
Mar 12, 2009	14.71	15.43	14.57	15.34	167,519	+0.63(+4.29%)
Mar 11, 2009	14.93	15.11	14.52	14.71	610,004	+0.20(+1.37%)
Mar 10, 2009	14.15	14.61	14.15	14.51	661,162	+0.89(+6.54%)
Mar 09, 2009	13.49	13.88	13.47	13.62	268,968	-0.46(-3.26%)
Mar 06, 2009	14.10	14.31	13.76	14.08	0	+0.08(+0.59%)
Mar 05, 2009	14.27	14.42	13.85	14.00	122,588	-0.79(-5.32%)
Mar 04, 2009	14.77	15.06	14.56	14.78	710,717	+0.30(+2.10%)

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.