Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.84	23.95	23.66	23.94	630,140	+0.45(+1.94%)
May 28, 2009	23.46	23.61	23.11	23.48	258,210	+0.17(+0.73%)
May 27, 2009	23.75	23.75	23.25	23.31	224,995	-0.33(-1.41%)
May 26, 2009	22.93	23.75	22.90	23.65	303,370	+0.41(+1.77%)
May 22, 2009	23.35	23.42	23.15	23.23	191,046	+0.19(+0.81%)
May 21, 2009	23.02	23.14	22.84	23.05	284,310	-0.25(-1.06%)
May 20, 2009	23.36	23.65	23.23	23.30	262,830	+0.14(+0.62%)
May 19, 2009	23.03	23.30	22.91	23.15	273,536	+0.25(+1.10%)
May 18, 2009	22.45	22.92	22.42	22.90	198,759	+0.93(+4.21%)
May 15, 2009	22.23	22.37	21.85	21.98	192,450	-0.17(-0.77%)
May 14, 2009	21.90	22.31	21.87	22.14	346,354	+0.23(+1.05%)
May 13, 2009	22.21	22.26	21.86	21.91	335,031	-0.97(-4.24%)
May 12, 2009	22.88	23.03	22.60	22.89	249,408	+0.18(+0.80%)
May 11, 2009	22.77	22.91	22.67	22.70	314,952	-0.71(-3.04%)
May 08, 2009	22.84	23.45	22.80	23.42	267,926	+1.07(+4.78%)
May 07, 2009	23.07	23.07	22.21	22.35	213,876	-0.45(-1.99%)
May 06, 2009	22.69	22.85	22.38	22.80	337,554	+0.61(+2.74%)
May 05, 2009	22.36	22.42	22.09	22.19	367,226	-0.16(-0.73%)
May 04, 2009	21.75	22.36	21.64	22.36	362,714	+0.85(+3.95%)
May 01, 2009	21.40	21.51	21.19	21.51	274,993	+0.35(+1.63%)
Apr 30, 2009	21.43	21.56	21.10	21.16	303,542	+0.12(+0.57%)
Apr 29, 2009	20.81	21.24	20.81	21.04	328,409	+0.61(+2.98%)
Apr 28, 2009	20.27	20.64	20.12	20.44	244,172	-0.21(-1.01%)
Apr 27, 2009	20.63	20.96	20.56	20.64	260,981	-0.32(-1.52%)
Apr 24, 2009	20.84	21.13	20.78	20.96	947,638	+0.43(+2.08%)
Apr 23, 2009	20.35	20.59	20.17	20.53	167,252	+0.51(+2.54%)
Apr 22, 2009	19.90	20.43	19.84	20.03	205,923	-0.10(-0.49%)
Apr 21, 2009	19.49	20.16	19.42	20.12	196,565	+0.37(+1.88%)
Apr 20, 2009	20.51	20.51	19.75	19.75	574,815	-1.02(-4.93%)
Apr 17, 2009	20.69	20.91	20.63	20.78	742,722	+0.10(+0.50%)
Apr 16, 2009	20.63	20.79	20.38	20.67	450,488	+0.20(+0.99%)
Apr 15, 2009	20.11	20.47	20.02	20.47	945,827	+0.22(+1.11%)
Apr 14, 2009	20.16	20.50	20.16	20.24	1,295,822	-0.07(-0.35%)
Apr 13, 2009	20.12	20.45	19.99	20.32	536,710	+0.32(+1.62%)
Apr 09, 2009	19.88	20.04	19.78	19.99	313,079	+0.66(+3.43%)
Apr 08, 2009	19.41	19.52	19.16	19.33	236,716	+0.20(+1.06%)
Apr 07, 2009	19.30	19.38	19.06	19.13	504,941	-0.47(-2.40%)
Apr 06, 2009	19.60	19.65	19.37	19.60	119,778	-0.38(-1.89%)
Apr 03, 2009	19.88	20.00	19.64	19.98	327,973	+0.23(+1.15%)
Apr 02, 2009	19.53	20.06	19.47	19.75	462,392	+0.98(+5.24%)
Apr 01, 2009	18.14	18.83	18.08	18.77	379,416	+0.62(+3.44%)
Mar 31, 2009	17.98	18.38	17.89	18.14	335,447	+0.48(+2.70%)
Mar 30, 2009	17.91	17.91	17.48	17.66	402,372	-1.46(-7.65%)
Mar 26, 2009	19.07	19.23	18.84	19.13	230,868	+0.24(+1.25%)
Mar 25, 2009	18.76	19.15	18.48	18.89	277,423	+0.40(+2.16%)
Mar 24, 2009	18.71	18.89	18.49	18.49	313,879	-0.68(-3.54%)
Mar 23, 2009	18.79	19.19	18.76	19.17	614,326	+1.39(+7.83%)
Mar 20, 2009	18.17	18.17	17.75	17.78	275,331	-0.31(-1.70%)
Mar 19, 2009	18.51	18.60	18.06	18.09	361,181	+0.08(+0.43%)
Mar 18, 2009	17.21	18.10	17.12	18.01	366,260	+0.57(+3.27%)
Mar 17, 2009	16.95	17.45	16.83	17.44	325,682	+0.53(+3.11%)
Mar 16, 2009	17.11	17.35	16.91	16.91	280,673	+0.22(+1.35%)
Mar 13, 2009	16.75	16.80	16.43	16.69	0	+0.10(+0.63%)
Mar 12, 2009	16.00	16.61	15.82	16.59	393,145	+0.47(+2.89%)
Mar 11, 2009	16.27	16.42	15.96	16.12	265,085	+0.11(+0.68%)
Mar 10, 2009	15.56	16.10	15.55	16.01	638,519	+1.12(+7.54%)
Mar 09, 2009	14.88	15.18	14.79	14.89	632,841	-0.49(-3.20%)
Mar 06, 2009	15.65	15.76	15.01	15.38	0	-0.03(-0.18%)
Mar 05, 2009	15.71	15.88	15.36	15.41	330,998	-0.86(-5.29%)
Mar 04, 2009	15.98	16.47	15.90	16.27	457,966	+0.56(+3.56%)

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.