Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.52	22.46	21.52	22.17	7,166	+1.49(+7.22%)
May 28, 2009	21.34	21.34	20.15	20.67	10,263	-0.64(-3.00%)
May 27, 2009	22.17	22.17	21.31	21.31	7,571	-0.55(-2.53%)
May 26, 2009	21.24	22.22	21.24	21.87	3,518	+1.27(+6.17%)
May 22, 2009	20.60	20.60	20.60	20.60	351	-0.29(-1.39%)
May 21, 2009	20.97	21.31	20.89	20.89	938	-0.96(-4.41%)
May 20, 2009	22.33	22.33	21.85	21.85	2,873	-0.38(-1.69%)
May 19, 2009	22.17	22.31	22.05	22.23	7,858	-0.06(-0.27%)
May 18, 2009	22.16	22.29	21.74	22.29	2,676	+0.34(+1.55%)
May 15, 2009	21.76	21.94	21.76	21.94	2,345	+0.46(+2.14%)
May 13, 2009	21.74	21.48	21.48	21.48	821	-0.83(-3.71%)
May 12, 2009	22.31	22.31	22.31	22.31	351	-0.71(-3.07%)
May 07, 2009	23.02	23.02	23.02	23.02	5,043	-0.68(-2.88%)
May 06, 2009	23.70	23.70	23.70	23.70	117	-1.02(-4.14%)
May 05, 2009	25.19	25.19	24.72	24.72	469	+0.43(+1.75%)
May 01, 2009	24.30	24.30	24.30	24.30	117	-1.66(-6.40%)
Apr 30, 2009	25.58	25.96	25.58	25.96	703	+0.66(+2.59%)
Apr 29, 2009	23.96	25.30	23.85	25.30	12,148	+1.43(+6.00%)
Apr 28, 2009	21.48	24.37	21.48	23.87	1,407	+3.20(+15.46%)
Apr 27, 2009	20.67	20.67	20.67	20.67	117	+0.43(+2.11%)
Apr 23, 2009	20.25	20.25	20.25	20.25	0	-0.64(-3.06%)
Apr 22, 2009	20.50	20.89	20.50	20.89	351	+0.64(+3.16%)
Apr 21, 2009	20.25	20.25	20.25	20.25	117	+0.21(+1.06%)
Apr 20, 2009	21.74	22.17	20.03	20.03	2,697	-1.30(-6.07%)
Apr 17, 2009	21.53	21.53	21.33	21.33	1,876	+0.08(+0.36%)
Apr 15, 2009	20.89	21.25	21.25	21.25	351	+0.82(+4.00%)
Apr 14, 2009	20.89	20.89	20.44	20.44	351	-0.87(-4.08%)
Apr 13, 2009	21.31	21.31	21.31	21.31	117	-0.01(-0.04%)
Apr 09, 2009	21.10	21.31	21.10	21.31	1,172	+0.85(+4.17%)
Apr 08, 2009	20.25	20.46	20.25	20.46	469	+0.85(+4.35%)
Apr 07, 2009	19.61	19.61	19.61	19.61	117	-0.29(-1.46%)
Apr 03, 2009	20.25	19.90	19.90	19.90	703	+0.01(+0.04%)
Apr 02, 2009	19.85	20.03	19.77	19.89	2,815	+0.76(+3.97%)
Apr 01, 2009	19.27	19.27	19.13	19.13	234	-0.82(-4.10%)
Mar 31, 2009	19.78	19.95	19.78	19.95	351	+0.54(+2.77%)
Mar 30, 2009	18.97	19.41	18.97	19.41	234	+1.32(+7.30%)
Mar 26, 2009	17.05	18.09	17.05	18.09	469	+1.47(+8.88%)
Mar 25, 2009	16.67	16.67	16.62	16.62	469	-0.22(-1.32%)
Mar 24, 2009	16.97	16.97	16.84	16.84	909	-0.51(-2.95%)
Mar 20, 2009	17.35	17.35	17.35	17.35	0	-0.68(-3.78%)
Mar 18, 2009	18.03	18.03	18.03	18.03	0	+0.34(+1.93%)
Mar 13, 2009	17.69	17.69	17.69	17.69	0	+0.00(+0.00%)
Mar 12, 2009	17.69	17.69	17.69	17.69	469	+0.50(+2.93%)
Mar 11, 2009	17.43	17.77	17.19	17.19	1,055	+0.44(+2.65%)
Mar 10, 2009	17.23	17.39	16.62	16.74	3,049	+0.31(+1.87%)
Mar 09, 2009	16.75	16.94	16.44	16.44	1,055	+0.09(+0.57%)
Mar 06, 2009	16.85	16.85	16.32	16.34	0	-0.71(-4.15%)
Mar 05, 2009	16.80	17.05	16.62	17.05	5,864	+0.17(+1.01%)
Mar 04, 2009	16.86	16.88	16.81	16.88	5,512	-0.17(-1.00%)

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.