Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.98	19.09	18.58	18.97	509,966	+0.04(+0.21%)
May 28, 2009	19.19	19.19	18.50	18.93	372,076	-0.16(-0.85%)
May 27, 2009	19.21	19.63	18.92	19.10	993,596	-0.14(-0.72%)
May 26, 2009	18.54	19.49	18.54	19.23	925,636	+0.46(+2.47%)
May 22, 2009	18.89	19.24	18.69	18.77	393,970	-0.06(-0.30%)
May 21, 2009	19.14	19.21	18.62	18.83	734,181	-0.50(-2.57%)
May 20, 2009	19.81	20.20	19.30	19.32	598,531	-0.45(-2.26%)
May 19, 2009	19.74	19.95	19.41	19.77	691,050	+0.05(+0.25%)
May 18, 2009	19.58	19.76	19.21	19.72	705,716	+0.41(+2.10%)
May 15, 2009	19.21	19.66	19.12	19.32	483,031	+0.08(+0.42%)
May 14, 2009	19.36	19.54	19.06	19.23	612,079	-0.02(-0.08%)
May 13, 2009	19.99	20.06	19.19	19.25	606,130	-1.06(-5.24%)
May 12, 2009	20.88	21.10	19.96	20.32	658,469	-0.41(-1.96%)
May 11, 2009	20.84	21.27	20.67	20.72	920,598	-0.31(-1.47%)
May 08, 2009	20.57	21.07	20.26	21.03	664,223	+0.91(+4.52%)
May 07, 2009	20.91	20.91	20.07	20.12	472,865	-0.61(-2.94%)
May 06, 2009	20.81	20.88	20.21	20.73	567,827	+0.08(+0.39%)
May 05, 2009	20.86	21.04	20.36	20.65	584,613	-0.23(-1.09%)
May 04, 2009	20.70	20.88	20.60	20.88	669,356	+0.74(+3.67%)
May 01, 2009	20.40	20.40	19.91	20.14	627,102	-0.38(-1.86%)
Apr 30, 2009	20.14	21.23	20.14	20.52	994,792	+0.61(+3.06%)
Apr 29, 2009	19.58	20.05	19.40	19.91	969,449	+0.44(+2.25%)
Apr 28, 2009	19.46	19.64	19.11	19.47	599,318	-0.14(-0.70%)
Apr 27, 2009	19.30	19.86	19.30	19.61	785,281	-0.29(-1.47%)
Apr 24, 2009	19.36	20.21	19.35	19.90	860,502	+0.67(+3.46%)
Apr 23, 2009	19.14	19.29	18.67	19.23	1,012,697	+0.07(+0.38%)
Apr 22, 2009	17.58	20.34	17.51	19.16	1,905,938	+1.34(+7.52%)
Apr 21, 2009	15.99	18.05	15.98	17.82	3,407,080	-0.07(-0.41%)
Apr 20, 2009	18.51	18.58	17.78	17.89	1,025,056	-1.02(-5.37%)
Apr 17, 2009	18.99	19.29	18.78	18.91	732,533	-0.06(-0.30%)
Apr 16, 2009	18.58	19.19	18.32	18.97	978,052	+0.50(+2.73%)
Apr 15, 2009	18.43	18.69	18.11	18.46	582,153	+0.00(+0.00%)
Apr 14, 2009	18.67	18.91	18.35	18.46	832,896	-0.43(-2.28%)
Apr 13, 2009	19.19	19.22	18.10	18.89	658,325	-0.54(-2.80%)
Apr 09, 2009	18.60	19.52	18.45	19.44	789,690	+1.30(+7.17%)
Apr 08, 2009	18.32	18.32	17.80	18.14	654,884	-0.02(-0.09%)
Apr 07, 2009	18.14	18.32	17.91	18.15	1,129,528	-0.46(-2.45%)
Apr 06, 2009	18.84	18.84	16.92	18.61	1,266,142	-1.14(-5.76%)
Apr 03, 2009	19.34	19.75	19.15	19.75	662,248	+0.36(+1.84%)
Apr 02, 2009	18.72	19.66	18.68	19.39	613,065	+1.14(+6.23%)
Apr 01, 2009	17.48	18.32	17.25	18.25	642,054	+0.48(+2.70%)
Mar 31, 2009	17.63	18.06	17.45	17.77	648,083	+0.25(+1.44%)
Mar 30, 2009	17.75	17.93	17.22	17.52	865,248	-1.58(-8.29%)
Mar 26, 2009	18.11	19.12	18.10	19.10	758,807	+1.06(+5.85%)
Mar 25, 2009	17.95	18.32	17.53	18.05	994,883	+0.16(+0.91%)
Mar 24, 2009	18.02	18.39	17.86	17.89	701,101	-0.37(-2.00%)
Mar 23, 2009	17.63	18.25	17.62	18.25	767,839	+1.37(+8.14%)
Mar 20, 2009	17.21	17.33	16.74	16.88	1,345,448	-0.16(-0.95%)
Mar 19, 2009	17.13	17.36	16.92	17.04	808,018	+0.02(+0.14%)
Mar 18, 2009	16.17	17.17	15.84	17.02	1,021,592	+0.80(+4.91%)
Mar 17, 2009	15.72	16.22	15.51	16.22	684,133	+0.45(+2.83%)
Mar 16, 2009	15.75	16.20	15.61	15.77	652,700	+0.12(+0.78%)
Mar 13, 2009	15.61	15.84	15.38	15.65	0	+0.16(+1.05%)
Mar 12, 2009	15.09	15.57	14.95	15.49	760,092	+0.28(+1.82%)
Mar 11, 2009	14.74	15.35	14.55	15.21	954,084	+0.59(+4.06%)
Mar 10, 2009	13.92	14.62	13.92	14.62	885,290	+1.02(+7.47%)
Mar 09, 2009	14.15	14.15	13.55	13.60	1,039,133	-0.64(-4.51%)
Mar 06, 2009	14.46	16.24	13.89	14.25	0	+0.22(+1.56%)
Mar 05, 2009	14.73	14.93	14.03	14.03	830,581	-1.06(-7.05%)
Mar 04, 2009	14.68	15.37	14.53	15.09	784,823	+0.65(+4.50%)

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.