Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.62	25.77	25.40	25.77	123,035	+0.50(+1.96%)
May 28, 2009	25.12	25.37	24.88	25.28	242,852	+0.33(+1.32%)
May 27, 2009	25.37	25.51	24.95	24.95	770,774	-0.42(-1.67%)
May 26, 2009	24.61	25.48	24.56	25.37	764,710	+0.54(+2.18%)
May 22, 2009	24.93	25.00	24.72	24.83	99,893	+0.07(+0.29%)
May 21, 2009	24.78	24.84	24.55	24.76	212,863	-0.33(-1.31%)
May 20, 2009	25.27	25.57	25.06	25.09	274,023	+0.07(+0.29%)
May 19, 2009	24.93	25.23	24.85	25.01	151,211	+0.10(+0.41%)
May 18, 2009	24.33	24.91	24.00	24.91	495,513	+0.83(+3.46%)
May 15, 2009	24.37	24.45	23.99	24.08	367,896	-0.18(-0.72%)
May 14, 2009	23.98	24.41	23.95	24.25	52,904	+0.23(+0.97%)
May 13, 2009	24.41	24.41	24.01	24.02	113,981	-0.79(-3.18%)
May 12, 2009	24.80	24.94	24.52	24.81	440,684	+0.12(+0.50%)
May 11, 2009	24.86	24.88	24.62	24.69	99,950	-0.60(-2.37%)
May 08, 2009	24.94	25.39	24.72	25.28	501,097	+0.80(+3.25%)
May 07, 2009	25.00	25.12	24.31	24.49	342,237	-0.39(-1.56%)
May 06, 2009	24.78	24.94	24.43	24.88	352,975	+0.52(+2.13%)
May 05, 2009	24.38	24.52	24.23	24.36	627,115	-0.18(-0.74%)
May 04, 2009	23.74	24.56	23.74	24.54	249,498	+1.08(+4.61%)
May 01, 2009	23.31	23.61	23.22	23.46	71,479	+0.13(+0.56%)
Apr 30, 2009	23.53	23.67	23.17	23.33	568,297	+0.18(+0.79%)
Apr 29, 2009	22.93	23.43	22.87	23.14	98,219	+0.53(+2.32%)
Apr 28, 2009	22.34	22.82	22.31	22.62	190,650	-0.06(-0.26%)
Apr 27, 2009	22.75	22.98	22.60	22.68	200,402	-0.41(-1.77%)
Apr 24, 2009	22.93	23.16	22.82	23.09	474,150	+0.46(+2.03%)
Apr 23, 2009	22.50	22.68	22.26	22.63	278,453	+0.42(+1.87%)
Apr 22, 2009	22.07	22.66	22.07	22.21	446,020	-0.16(-0.72%)
Apr 21, 2009	21.83	22.40	21.81	22.37	88,290	+0.44(+2.00%)
Apr 20, 2009	22.35	22.41	21.92	21.93	127,844	-0.93(-4.09%)
Apr 17, 2009	22.93	23.09	22.78	22.87	307,050	-0.06(-0.25%)
Apr 16, 2009	22.77	22.98	22.51	22.93	79,364	+0.32(+1.42%)
Apr 15, 2009	22.22	22.61	22.22	22.60	139,263	+0.12(+0.55%)
Apr 14, 2009	22.63	22.75	22.38	22.48	260,593	-0.31(-1.35%)
Apr 13, 2009	22.73	22.80	22.30	22.79	48,487	+0.34(+1.50%)
Apr 09, 2009	22.33	22.45	22.22	22.45	75,397	+0.74(+3.43%)
Apr 08, 2009	21.68	21.88	21.58	21.71	58,660	+0.22(+1.02%)
Apr 07, 2009	21.69	21.71	21.13	21.49	163,857	-0.50(-2.26%)
Apr 06, 2009	21.92	22.01	21.68	21.98	600,177	-0.23(-1.02%)
Apr 03, 2009	22.00	22.22	21.88	22.21	287,579	+0.19(+0.86%)
Apr 02, 2009	20.95	22.37	20.95	22.02	77,154	+0.85(+4.00%)
Apr 01, 2009	20.57	21.25	20.47	21.17	2,157,550	+0.49(+2.37%)
Mar 31, 2009	20.61	20.97	20.48	20.68	446,527	+0.39(+1.91%)
Mar 30, 2009	20.80	20.80	20.11	20.30	78,654	-1.46(-6.71%)
Mar 26, 2009	21.50	21.79	21.35	21.76	152,895	+0.47(+2.19%)
Mar 25, 2009	21.13	21.57	20.82	21.29	117,601	+0.27(+1.29%)
Mar 24, 2009	21.04	21.44	20.98	21.02	129,366	-0.59(-2.71%)
Mar 23, 2009	21.08	21.60	19.95	21.60	205,137	+1.53(+7.64%)
Mar 20, 2009	20.44	20.50	20.05	20.07	240,806	-0.33(-1.61%)
Mar 19, 2009	20.98	20.98	20.39	20.40	102,329	-0.12(-0.60%)
Mar 18, 2009	20.96	20.96	19.22	20.52	119,332	+0.43(+2.14%)
Mar 17, 2009	19.52	20.09	19.43	20.09	164,804	+0.59(+3.03%)
Mar 16, 2009	19.82	20.01	19.50	19.50	81,868	+0.10(+0.53%)
Mar 13, 2009	19.42	19.48	19.14	19.40	103,295	+0.11(+0.57%)
Mar 12, 2009	18.63	19.34	18.43	19.29	79,473	+0.64(+3.41%)
Mar 11, 2009	18.85	18.94	18.38	18.65	586,671	+0.08(+0.43%)
Mar 10, 2009	18.04	18.58	18.00	18.57	118,587	+1.10(+6.31%)
Mar 09, 2009	17.33	17.83	17.28	17.47	255,019	-0.27(-1.52%)
Mar 06, 2009	18.03	18.15	17.36	17.74	240,983	-0.04(-0.21%)
Mar 05, 2009	18.02	18.17	17.61	17.78	445,613	-0.74(-4.02%)
Mar 04, 2009	18.22	18.71	18.14	18.52	207,750	+0.64(+3.59%)

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.