Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.42	21.52	21.13	21.44	296,216	+0.47(+2.24%)
May 28, 2009	20.68	21.10	20.40	20.97	304,072	+0.57(+2.78%)
May 27, 2009	20.62	20.86	20.33	20.40	446,399	-0.21(-1.04%)
May 26, 2009	20.38	20.71	19.87	20.62	610,641	+0.33(+1.60%)
May 22, 2009	19.97	20.50	19.97	20.29	414,546	+0.10(+0.52%)
May 21, 2009	20.32	20.32	19.87	20.19	511,799	-0.38(-1.87%)
May 20, 2009	20.58	20.99	20.47	20.57	284,400	+0.18(+0.89%)
May 19, 2009	20.16	20.55	20.16	20.39	128,794	+0.12(+0.58%)
May 18, 2009	19.89	20.30	19.89	20.27	135,238	+0.69(+3.52%)
May 15, 2009	19.87	19.90	19.38	19.58	1,006,201	-0.37(-1.86%)
May 14, 2009	19.63	20.06	19.55	19.95	113,925	+0.10(+0.49%)
May 13, 2009	20.24	20.30	19.71	19.86	846,913	-0.63(-3.05%)
May 12, 2009	20.67	20.67	20.08	20.48	862,114	+0.21(+1.06%)
May 11, 2009	20.63	20.67	20.10	20.27	372,274	-0.56(-2.69%)
May 08, 2009	20.33	20.96	20.33	20.83	207,697	+0.91(+4.58%)
May 07, 2009	20.49	20.51	19.69	19.91	1,478,311	-0.17(-0.84%)
May 06, 2009	19.84	20.17	19.61	20.08	240,804	+0.63(+3.21%)
May 05, 2009	19.48	19.65	19.22	19.46	339,153	-0.21(-1.06%)
May 04, 2009	19.08	19.71	19.02	19.67	198,565	+0.64(+3.35%)
May 01, 2009	18.57	19.13	18.47	19.03	117,512	+0.61(+3.29%)
Apr 30, 2009	18.90	18.90	18.25	18.42	257,884	-0.21(-1.15%)
Apr 29, 2009	18.37	18.82	18.31	18.64	165,555	+0.55(+3.06%)
Apr 28, 2009	17.86	18.36	17.86	18.08	47,358	-0.05(-0.25%)
Apr 27, 2009	17.99	18.29	17.93	18.13	161,610	-0.33(-1.76%)
Apr 24, 2009	18.06	18.55	18.06	18.46	150,261	+0.67(+3.77%)
Apr 23, 2009	17.58	17.88	17.51	17.78	155,149	+0.38(+2.17%)
Apr 22, 2009	17.30	17.72	17.30	17.41	112,330	-0.19(-1.07%)
Apr 21, 2009	17.19	17.67	16.97	17.60	114,678	+0.35(+2.04%)
Apr 20, 2009	17.74	17.78	17.17	17.24	761,552	-0.87(-4.82%)
Apr 17, 2009	18.23	18.27	17.93	18.12	172,572	+0.03(+0.14%)
Apr 16, 2009	18.25	18.25	17.81	18.09	108,859	+0.06(+0.32%)
Apr 15, 2009	17.96	18.03	17.71	18.03	77,591	+0.05(+0.29%)
Apr 14, 2009	17.87	18.15	17.76	17.98	122,543	-0.15(-0.83%)
Apr 13, 2009	18.09	18.55	17.58	18.13	135,540	-0.07(-0.36%)
Apr 09, 2009	18.05	18.36	17.93	18.19	95,685	+0.41(+2.31%)
Apr 08, 2009	17.84	17.97	17.35	17.78	323,673	+0.05(+0.29%)
Apr 07, 2009	17.97	18.23	17.59	17.73	514,800	-0.52(-2.85%)
Apr 06, 2009	18.46	18.46	17.86	18.25	310,577	-0.29(-1.58%)
Apr 03, 2009	18.40	18.63	18.05	18.55	166,296	+0.20(+1.06%)
Apr 02, 2009	18.29	18.62	18.18	18.35	140,456	+0.79(+4.49%)
Apr 01, 2009	17.15	17.72	16.93	17.56	223,411	+0.31(+1.77%)
Mar 31, 2009	17.58	17.65	17.18	17.26	224,165	+0.01(+0.04%)
Mar 30, 2009	17.78	17.78	16.99	17.25	117,474	-1.22(-6.59%)
Mar 26, 2009	18.57	18.68	18.19	18.47	226,125	+0.19(+1.06%)
Mar 25, 2009	18.75	18.75	17.82	18.27	135,107	+0.08(+0.45%)
Mar 24, 2009	18.87	18.87	17.96	18.19	123,162	-0.53(-2.83%)
Mar 23, 2009	18.24	18.72	18.19	18.72	170,786	+1.47(+8.49%)
Mar 20, 2009	18.02	18.04	17.26	17.26	125,018	-0.53(-2.97%)
Mar 19, 2009	17.63	18.15	17.49	17.78	181,466	+0.35(+1.98%)
Mar 18, 2009	17.42	17.70	16.74	17.44	98,913	+0.12(+0.71%)
Mar 17, 2009	17.00	17.38	16.63	17.32	106,143	+0.42(+2.50%)
Mar 16, 2009	16.90	17.25	16.70	16.89	123,533	+0.10(+0.59%)
Mar 13, 2009	17.08	17.13	16.48	16.79	0	-0.01(-0.07%)
Mar 12, 2009	16.29	16.84	16.14	16.81	113,879	+0.51(+3.10%)
Mar 11, 2009	16.35	16.68	15.97	16.30	103,987	-0.14(-0.87%)
Mar 10, 2009	15.69	16.64	15.69	16.44	183,934	+0.81(+5.19%)
Mar 09, 2009	15.36	15.97	14.98	15.63	513,538	+0.11(+0.73%)
Mar 06, 2009	15.36	15.86	14.98	15.52	0	+0.27(+1.79%)
Mar 05, 2009	15.39	15.73	15.13	15.24	63,144	-0.61(-3.82%)
Mar 04, 2009	15.24	16.20	15.24	15.85	193,815	+0.61(+3.97%)

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.