Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.00	30.10	29.48	30.10	170,590	+0.55(+1.85%)
May 28, 2009	30.08	30.10	29.07	29.56	121,993	-0.09(-0.31%)
May 27, 2009	30.63	30.63	29.65	29.65	101,906	-0.65(-2.13%)
May 26, 2009	29.11	30.45	28.99	30.30	108,650	+1.16(+3.97%)
May 22, 2009	29.19	29.46	28.80	29.14	72,352	+0.00(+0.00%)
May 21, 2009	29.47	29.59	28.82	29.14	229,112	-0.62(-2.09%)
May 20, 2009	30.49	30.82	29.69	29.76	277,494	-0.29(-0.95%)
May 19, 2009	30.07	30.39	29.79	30.05	237,940	-0.04(-0.14%)
May 18, 2009	29.22	30.09	29.16	30.09	117,392	+1.29(+4.49%)
May 15, 2009	28.92	29.54	28.69	28.80	157,328	-0.19(-0.67%)
May 14, 2009	28.99	29.42	28.57	28.99	148,257	+0.32(+1.11%)
May 13, 2009	29.37	29.37	28.64	28.67	261,358	-1.12(-3.75%)
May 12, 2009	30.77	30.77	29.43	29.79	212,181	-0.72(-2.37%)
May 11, 2009	30.71	30.91	30.24	30.51	213,839	-0.51(-1.65%)
May 08, 2009	31.50	31.50	30.44	31.02	203,660	+0.35(+1.15%)
May 07, 2009	32.14	32.14	30.42	30.67	233,653	-0.70(-2.22%)
May 06, 2009	31.83	31.83	30.80	31.36	247,240	+0.15(+0.48%)
May 05, 2009	31.31	31.31	30.80	31.21	191,564	+0.13(+0.40%)
May 04, 2009	30.94	31.09	30.84	31.09	117,123	+1.05(+3.49%)
May 01, 2009	30.52	30.52	29.79	30.04	190,326	-0.16(-0.53%)
Apr 30, 2009	30.47	30.97	30.16	30.20	210,049	+0.40(+1.35%)
Apr 29, 2009	29.85	30.31	29.43	29.79	172,014	+0.59(+2.01%)
Apr 28, 2009	29.16	29.58	28.77	29.21	265,123	+0.09(+0.32%)
Apr 27, 2009	28.95	29.67	28.87	29.11	210,292	-0.50(-1.67%)
Apr 24, 2009	29.27	29.98	28.99	29.61	201,418	+0.71(+2.44%)
Apr 23, 2009	28.95	29.28	28.42	28.90	329,332	+0.08(+0.29%)
Apr 22, 2009	28.35	29.58	28.20	28.82	230,643	+0.25(+0.88%)
Apr 21, 2009	27.91	28.65	27.81	28.57	174,110	+0.60(+2.13%)
Apr 20, 2009	28.53	28.67	27.84	27.97	86,195	-1.22(-4.17%)
Apr 17, 2009	28.97	29.34	28.70	29.19	109,228	+0.42(+1.46%)
Apr 16, 2009	28.19	28.95	27.91	28.77	145,272	+1.01(+3.63%)
Apr 15, 2009	27.44	27.77	27.29	27.76	104,625	+0.18(+0.64%)
Apr 14, 2009	27.79	28.03	27.48	27.59	135,541	-0.64(-2.26%)
Apr 13, 2009	28.49	28.49	27.79	28.22	91,045	-0.03(-0.12%)
Apr 09, 2009	28.05	28.31	27.60	28.26	180,536	+1.22(+4.50%)
Apr 08, 2009	26.62	27.05	26.58	27.04	118,596	+0.71(+2.71%)
Apr 07, 2009	26.82	26.83	26.26	26.33	95,707	-0.90(-3.30%)
Apr 06, 2009	27.37	27.37	26.92	27.23	53,374	-0.29(-1.07%)
Apr 03, 2009	27.19	27.56	26.95	27.52	89,888	+0.38(+1.39%)
Apr 02, 2009	26.44	27.58	26.34	27.14	66,158	+1.32(+5.13%)
Apr 01, 2009	25.01	25.84	24.82	25.82	158,685	+0.55(+2.17%)
Mar 31, 2009	25.40	25.72	24.93	25.27	125,712	+0.21(+0.84%)
Mar 30, 2009	25.87	26.87	24.60	25.06	143,298	-1.38(-5.24%)
Mar 26, 2009	25.85	26.53	25.77	26.45	103,477	+1.04(+4.10%)
Mar 25, 2009	25.39	25.95	24.65	25.40	69,632	+0.24(+0.93%)
Mar 24, 2009	25.30	25.61	25.11	25.17	70,519	-0.33(-1.28%)
Mar 23, 2009	24.72	25.50	24.68	25.50	66,004	+1.66(+6.97%)
Mar 20, 2009	24.48	24.54	23.53	23.84	145,143	-0.52(-2.14%)
Mar 19, 2009	24.82	24.82	24.23	24.36	110,642	-0.21(-0.85%)
Mar 18, 2009	23.73	24.88	23.66	24.57	162,311	+0.74(+3.10%)
Mar 17, 2009	22.85	23.83	22.85	23.83	107,018	+1.04(+4.57%)
Mar 16, 2009	23.47	23.47	22.74	22.79	85,275	-0.40(-1.74%)
Mar 13, 2009	23.16	23.37	22.77	23.19	0	+0.18(+0.77%)
Mar 12, 2009	22.06	23.11	21.85	23.01	175,487	+0.93(+4.22%)
Mar 11, 2009	22.03	22.38	21.89	22.08	60,872	+0.27(+1.23%)
Mar 10, 2009	20.74	21.89	20.74	21.81	190,977	+1.44(+7.09%)
Mar 09, 2009	20.33	21.06	20.29	20.37	248,986	-0.29(-1.38%)
Mar 06, 2009	20.98	21.06	20.16	20.65	0	-0.19(-0.93%)
Mar 05, 2009	21.36	21.64	20.69	20.85	82,687	-0.92(-4.24%)
Mar 04, 2009	21.55	22.11	21.42	21.77	100,313	+0.22(+1.01%)

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.