Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.86	20.00	19.67	19.98	767,055	+0.38(+1.93%)
May 28, 2009	19.15	19.74	18.97	19.60	1,071,689	+0.61(+3.22%)
May 27, 2009	19.26	19.48	18.96	18.99	929,201	-0.18(-0.95%)
May 26, 2009	18.67	19.22	18.43	19.17	719,626	+0.37(+1.98%)
May 22, 2009	18.90	19.09	18.77	18.80	874,926	+0.01(+0.07%)
May 21, 2009	19.06	19.07	18.58	18.79	941,716	-0.50(-2.57%)
May 20, 2009	19.47	19.85	19.26	19.28	892,697	+0.03(+0.17%)
May 19, 2009	19.17	19.45	19.06	19.25	616,483	+0.07(+0.34%)
May 18, 2009	18.80	19.19	18.79	19.19	700,980	+0.65(+3.48%)
May 15, 2009	18.89	19.00	18.40	18.54	746,070	-0.42(-2.20%)
May 14, 2009	18.74	19.10	18.61	18.96	1,229,218	+0.06(+0.31%)
May 13, 2009	19.22	19.33	18.77	18.90	1,018,688	-0.63(-3.24%)
May 12, 2009	19.55	19.67	19.13	19.53	931,653	+0.14(+0.74%)
May 11, 2009	19.65	19.65	19.22	19.39	1,297,013	-0.56(-2.81%)
May 08, 2009	19.52	20.13	19.44	19.95	1,306,955	+0.78(+4.08%)
May 07, 2009	19.86	19.93	18.92	19.17	1,052,867	-0.26(-1.34%)
May 06, 2009	19.09	19.53	18.99	19.43	1,018,403	+0.70(+3.76%)
May 05, 2009	18.95	18.96	18.44	18.72	856,869	-0.27(-1.41%)
May 04, 2009	18.57	19.01	18.41	18.99	952,901	+0.63(+3.44%)
May 01, 2009	17.92	18.42	17.75	18.36	794,547	+0.59(+3.30%)
Apr 30, 2009	18.21	18.30	17.57	17.77	779,759	-0.27(-1.52%)
Apr 29, 2009	17.78	18.25	17.73	18.05	1,040,937	+0.48(+2.75%)
Apr 28, 2009	17.41	17.80	17.28	17.56	942,672	+0.03(+0.19%)
Apr 27, 2009	17.46	17.72	17.37	17.53	769,742	-0.36(-2.04%)
Apr 24, 2009	17.67	17.99	17.63	17.90	1,082,758	+0.53(+3.08%)
Apr 23, 2009	17.28	17.38	17.03	17.36	826,706	+0.30(+1.76%)
Apr 22, 2009	17.13	17.43	17.00	17.06	1,396,600	-0.20(-1.13%)
Apr 21, 2009	16.71	17.29	16.70	17.26	827,748	+0.35(+2.04%)
Apr 20, 2009	17.37	17.42	16.85	16.91	953,303	-0.83(-4.67%)
Apr 17, 2009	17.48	17.86	17.48	17.74	823,489	+0.18(+1.04%)
Apr 16, 2009	17.76	17.76	17.22	17.56	687,217	+0.11(+0.64%)
Apr 15, 2009	17.37	17.53	17.21	17.45	912,351	-0.01(-0.04%)
Apr 14, 2009	17.32	17.69	17.20	17.45	801,804	-0.07(-0.37%)
Apr 13, 2009	17.42	17.69	17.12	17.52	706,205	-0.14(-0.81%)
Apr 09, 2009	17.84	17.84	17.50	17.66	741,432	+0.45(+2.61%)
Apr 08, 2009	17.05	17.36	16.71	17.21	743,007	+0.20(+1.19%)
Apr 07, 2009	17.10	17.16	16.90	17.01	619,222	-0.50(-2.87%)
Apr 06, 2009	17.57	17.66	17.24	17.51	626,311	-0.34(-1.90%)
Apr 03, 2009	17.55	17.94	17.41	17.85	786,190	+0.37(+2.12%)
Apr 02, 2009	17.50	17.79	17.39	17.48	788,293	+0.66(+3.91%)
Apr 01, 2009	16.29	16.93	16.10	16.82	552,218	+0.31(+1.85%)
Mar 31, 2009	16.87	16.89	16.50	16.51	385,658	-0.10(-0.59%)
Mar 30, 2009	16.93	16.98	16.35	16.61	526,135	-1.13(-6.39%)
Mar 26, 2009	17.76	18.00	17.52	17.75	760,687	+0.14(+0.81%)
Mar 25, 2009	17.61	17.86	17.09	17.60	1,267,605	+0.07(+0.38%)
Mar 24, 2009	17.67	17.85	17.40	17.54	1,242,324	-0.36(-2.03%)
Mar 23, 2009	17.46	17.91	17.40	17.90	2,055,250	+1.28(+7.73%)
Mar 20, 2009	17.30	17.52	16.56	16.61	1,924,017	-0.66(-3.83%)
Mar 19, 2009	17.44	17.66	17.22	17.28	924,447	+0.40(+2.34%)
Mar 18, 2009	16.59	17.08	16.13	16.88	1,531,975	+0.18(+1.05%)
Mar 17, 2009	16.23	16.71	15.99	16.71	865,220	+0.53(+3.29%)
Mar 16, 2009	15.98	16.55	15.93	16.17	1,120,465	+0.19(+1.18%)
Mar 13, 2009	16.42	16.42	15.80	15.99	0	-0.09(-0.56%)
Mar 12, 2009	15.71	16.17	15.51	16.08	1,497,661	+0.47(+2.99%)
Mar 11, 2009	15.82	15.96	15.34	15.61	1,927,750	-0.08(-0.54%)
Mar 10, 2009	15.23	15.86	15.23	15.69	2,746,658	+0.77(+5.13%)
Mar 09, 2009	14.51	15.40	14.51	14.93	1,449,958	+0.04(+0.26%)
Mar 06, 2009	14.95	15.32	14.41	14.89	0	+0.16(+1.10%)
Mar 05, 2009	15.01	15.30	14.68	14.73	1,141,193	-0.74(-4.78%)
Mar 04, 2009	15.19	15.76	15.19	15.47	1,792,874	+0.70(+4.75%)

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.