Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.28	22.53	22.28	22.50	48,205	+0.40(+1.82%)
May 28, 2009	22.17	22.23	21.84	22.09	41,839	+0.10(+0.46%)
May 27, 2009	22.28	22.34	21.93	21.99	48,055	-0.41(-1.81%)
May 26, 2009	21.86	22.41	21.76	22.40	58,778	+0.39(+1.79%)
May 22, 2009	21.92	22.10	21.92	22.00	66,076	+0.08(+0.36%)
May 21, 2009	21.89	21.94	21.66	21.93	40,948	-0.01(-0.06%)
May 20, 2009	22.01	22.18	21.88	21.94	69,121	+0.24(+1.09%)
May 19, 2009	21.77	21.88	21.49	21.70	382,618	+0.12(+0.56%)
May 18, 2009	21.13	21.58	21.12	21.58	38,610	+0.48(+2.30%)
May 15, 2009	21.16	21.42	20.64	21.09	92,125	-0.06(-0.29%)
May 14, 2009	20.83	21.22	20.83	21.16	62,529	+0.24(+1.13%)
May 13, 2009	21.02	21.02	20.68	20.92	117,098	-0.46(-2.15%)
May 12, 2009	21.31	21.61	21.16	21.38	49,609	+0.30(+1.44%)
May 11, 2009	22.08	22.08	21.08	21.08	61,114	-0.60(-2.77%)
May 08, 2009	21.17	21.74	21.17	21.68	71,281	+0.83(+3.98%)
May 07, 2009	21.22	21.45	20.78	20.85	77,847	-0.34(-1.60%)
May 06, 2009	20.93	21.28	20.84	21.19	50,873	+0.44(+2.10%)
May 05, 2009	20.81	20.88	20.63	20.75	64,600	-0.01(-0.06%)
May 04, 2009	20.81	20.82	20.71	20.76	84,826	+0.75(+3.76%)
May 01, 2009	19.89	20.10	19.89	20.01	67,341	+0.19(+0.95%)
Apr 30, 2009	19.85	20.14	19.75	19.82	74,719	+0.00(+0.00%)
Apr 29, 2009	19.64	19.97	19.64	19.82	56,948	+0.37(+1.90%)
Apr 28, 2009	19.31	19.56	19.20	19.45	46,113	-0.02(-0.12%)
Apr 27, 2009	19.65	19.73	19.43	19.48	43,040	-0.27(-1.35%)
Apr 24, 2009	19.70	19.92	19.68	19.74	102,478	+0.23(+1.18%)
Apr 23, 2009	19.34	19.57	19.26	19.51	43,830	+0.36(+1.87%)
Apr 22, 2009	18.97	19.39	18.97	19.16	49,747	-0.04(-0.19%)
Apr 21, 2009	18.72	19.27	18.72	19.19	59,200	+0.22(+1.15%)
Apr 20, 2009	19.25	19.25	18.91	18.97	114,445	-0.69(-3.48%)
Apr 17, 2009	19.67	19.72	19.55	19.66	61,746	-0.04(-0.18%)
Apr 16, 2009	19.59	19.97	19.42	19.69	127,807	+0.15(+0.78%)
Apr 15, 2009	19.24	19.54	19.19	19.54	30,413	+0.34(+1.77%)
Apr 14, 2009	19.21	19.31	19.18	19.20	46,252	-0.19(-0.97%)
Apr 13, 2009	19.00	19.39	18.91	19.39	44,051	+0.50(+2.63%)
Apr 09, 2009	18.76	18.93	18.76	18.89	41,242	+0.56(+3.08%)
Apr 08, 2009	18.34	18.58	18.28	18.33	33,178	-0.02(-0.10%)
Apr 07, 2009	18.52	18.52	18.30	18.35	26,335	-0.36(-1.94%)
Apr 06, 2009	18.70	18.71	18.44	18.71	46,150	-0.29(-1.53%)
Apr 03, 2009	18.86	19.00	18.70	19.00	35,610	+0.32(+1.72%)
Apr 02, 2009	18.55	19.01	18.53	18.68	64,903	+0.50(+2.73%)
Apr 01, 2009	17.86	18.19	17.55	18.19	34,079	+0.41(+2.28%)
Mar 31, 2009	17.60	17.92	17.60	17.78	49,584	+0.21(+1.17%)
Mar 30, 2009	17.68	17.68	17.37	17.57	49,888	-0.72(-3.96%)
Mar 26, 2009	18.22	18.30	18.02	18.30	36,298	+0.20(+1.12%)
Mar 25, 2009	18.00	18.29	17.71	18.09	71,670	+0.25(+1.43%)
Mar 24, 2009	17.77	18.02	17.70	17.84	43,343	-0.28(-1.54%)
Mar 23, 2009	17.80	18.12	17.80	18.12	36,474	+0.81(+4.69%)
Mar 20, 2009	17.62	17.67	17.20	17.31	54,525	-0.27(-1.52%)
Mar 19, 2009	17.78	17.91	17.57	17.57	80,229	-0.02(-0.10%)
Mar 18, 2009	17.03	17.70	16.88	17.59	155,897	+0.42(+2.44%)
Mar 17, 2009	16.77	17.17	16.73	17.17	45,133	+0.39(+2.31%)
Mar 16, 2009	16.91	17.07	16.78	16.79	56,732	+0.16(+0.96%)
Mar 13, 2009	16.50	16.65	16.41	16.63	0	+0.13(+0.76%)
Mar 12, 2009	15.95	16.50	15.95	16.50	237,391	+0.36(+2.25%)
Mar 11, 2009	16.28	16.29	16.03	16.14	77,429	+0.17(+1.06%)
Mar 10, 2009	15.73	16.15	15.73	15.97	48,626	+0.67(+4.36%)
Mar 09, 2009	15.45	15.63	15.30	15.30	66,952	-0.52(-3.26%)
Mar 06, 2009	15.86	16.06	15.54	15.82	0	-0.01(-0.03%)
Mar 05, 2009	15.85	16.13	15.68	15.82	22,435	-0.42(-2.62%)
Mar 04, 2009	15.97	16.48	15.83	16.25	115,535	+0.65(+4.16%)

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.