Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.47	23.25	22.43	23.23	281,136	+0.78(+3.47%)
May 28, 2009	22.91	23.19	21.62	22.45	273,728	-0.18(-0.79%)
May 27, 2009	24.13	24.58	22.41	22.63	425,610	-1.60(-6.61%)
May 26, 2009	22.66	24.32	22.66	24.24	244,319	+1.45(+6.36%)
May 22, 2009	23.14	23.69	22.67	22.79	173,774	-0.27(-1.15%)
May 21, 2009	23.11	23.28	22.65	23.05	244,101	-0.21(-0.89%)
May 20, 2009	24.36	25.16	22.76	23.26	481,743	-1.09(-4.48%)
May 19, 2009	25.66	25.67	24.29	24.35	308,613	-1.41(-5.47%)
May 18, 2009	24.82	25.85	24.77	25.76	402,362	+1.36(+5.59%)
May 15, 2009	24.92	25.03	24.18	24.40	369,896	-0.53(-2.13%)
May 14, 2009	24.64	25.16	23.91	24.93	299,804	+0.46(+1.88%)
May 13, 2009	25.71	25.71	24.45	24.47	414,543	-1.66(-6.34%)
May 12, 2009	26.90	27.07	25.35	26.13	329,508	-0.52(-1.95%)
May 11, 2009	26.66	27.22	26.37	26.64	366,945	-0.74(-2.70%)
May 08, 2009	25.57	27.40	25.36	27.38	520,210	+2.17(+8.63%)
May 07, 2009	26.57	26.61	24.88	25.21	362,192	-1.06(-4.05%)
May 06, 2009	25.87	26.45	25.31	26.27	335,728	+0.80(+3.13%)
May 05, 2009	26.61	26.61	25.12	25.47	435,831	-1.10(-4.13%)
May 04, 2009	26.01	26.58	24.85	26.57	771,663	+1.82(+7.33%)
May 01, 2009	25.05	25.85	24.54	24.76	284,929	-0.43(-1.72%)
Apr 30, 2009	26.26	26.27	25.05	25.19	444,205	-0.74(-2.85%)
Apr 29, 2009	24.90	26.00	24.39	25.93	535,773	+1.34(+5.47%)
Apr 28, 2009	24.02	25.23	23.62	24.58	491,559	+0.35(+1.45%)
Apr 27, 2009	24.42	25.23	24.07	24.23	545,995	-0.88(-3.50%)
Apr 24, 2009	23.78	25.89	23.32	25.11	580,507	+1.65(+7.03%)
Apr 23, 2009	23.50	23.91	22.38	23.46	455,677	+0.05(+0.23%)
Apr 22, 2009	22.95	25.18	22.76	23.41	616,496	+0.29(+1.24%)
Apr 21, 2009	21.03	23.21	20.25	23.12	544,828	+2.08(+9.86%)
Apr 20, 2009	22.95	23.23	21.02	21.04	516,626	-2.56(-10.85%)
Apr 17, 2009	22.73	24.16	22.32	23.61	340,864	+0.95(+4.20%)
Apr 16, 2009	22.67	22.90	21.62	22.65	304,242	+0.29(+1.28%)
Apr 15, 2009	21.70	22.48	20.98	22.37	281,292	+0.57(+2.59%)
Apr 14, 2009	23.63	24.08	21.73	21.80	365,665	-2.29(-9.50%)
Apr 13, 2009	23.01	24.24	22.55	24.09	505,906	+0.82(+3.55%)
Apr 09, 2009	21.38	23.28	21.38	23.27	475,339	+2.38(+11.40%)
Apr 08, 2009	21.06	21.17	20.34	20.89	117,415	+0.07(+0.32%)
Apr 07, 2009	21.59	21.74	20.77	20.82	204,839	-0.94(-4.34%)
Apr 06, 2009	22.06	22.10	21.47	21.76	138,460	-0.69(-3.08%)
Apr 03, 2009	21.98	22.51	21.54	22.45	166,893	+0.35(+1.56%)
Apr 02, 2009	21.66	22.32	21.52	22.11	330,565	+0.93(+4.40%)
Apr 01, 2009	20.31	21.48	20.03	21.18	226,967	+0.37(+1.79%)
Mar 31, 2009	20.38	21.28	20.19	20.81	236,816	+0.76(+3.82%)
Mar 30, 2009	20.74	20.74	19.97	20.04	245,479	-2.21(-9.95%)
Mar 26, 2009	21.98	22.26	21.10	22.26	393,830	+0.53(+2.42%)
Mar 25, 2009	21.52	22.39	20.47	21.73	477,258	+0.31(+1.43%)
Mar 24, 2009	22.94	22.94	21.33	21.42	437,037	-1.27(-5.60%)
Mar 23, 2009	21.05	22.87	20.69	22.69	507,384	+2.43(+11.98%)
Mar 20, 2009	21.06	21.25	19.93	20.27	544,517	-0.15(-0.72%)
Mar 19, 2009	21.25	21.25	20.22	20.41	391,331	-0.58(-2.76%)
Mar 18, 2009	19.83	21.12	19.63	20.99	543,335	+1.06(+5.34%)
Mar 17, 2009	18.67	19.93	18.54	19.93	308,045	+1.30(+6.96%)
Mar 16, 2009	19.41	19.87	18.58	18.63	331,967	-0.48(-2.51%)
Mar 13, 2009	19.29	19.67	18.97	19.11	397,071	-0.10(-0.52%)
Mar 12, 2009	17.26	19.24	16.91	19.21	306,650	+1.90(+10.99%)
Mar 11, 2009	17.49	18.34	17.15	17.31	250,277	-0.05(-0.27%)
Mar 10, 2009	15.64	17.48	15.63	17.35	406,686	+2.09(+13.68%)
Mar 09, 2009	15.50	15.98	14.97	15.26	346,177	-0.53(-3.37%)
Mar 06, 2009	16.10	16.57	15.24	15.80	318,262	-0.17(-1.04%)
Mar 05, 2009	16.77	17.18	15.69	15.96	425,413	-1.15(-6.72%)
Mar 04, 2009	17.71	17.77	16.58	17.11	260,582	-1.23(-6.71%)

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.