Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.45	22.79	22.30	22.60	102,543	+0.13(+0.58%)
May 28, 2009	22.28	22.63	22.21	22.47	240,990	+0.28(+1.26%)
May 27, 2009	22.79	22.80	22.19	22.19	52,301	-0.35(-1.55%)
May 26, 2009	22.27	22.72	22.27	22.54	37,168	-0.06(-0.27%)
May 25, 2009	22.60	22.71	22.41	22.60	49,431	+0.05(+0.22%)
May 22, 2009	22.64	22.79	22.49	22.55	55,450	-0.06(-0.27%)
May 21, 2009	23.23	23.23	22.61	22.61	62,400	-0.38(-1.65%)
May 20, 2009	23.13	23.48	22.95	22.99	23,352	-0.14(-0.61%)
May 19, 2009	22.75	23.21	22.62	23.13	94,618	+0.83(+3.72%)
May 15, 2009	22.97	22.97	22.25	22.30	40,753	-0.40(-1.76%)
May 14, 2009	22.90	23.13	22.51	22.70	49,827	+0.20(+0.89%)
May 13, 2009	22.97	23.05	22.50	22.50	61,533	-0.01(-0.04%)
May 12, 2009	23.05	23.05	22.45	22.51	86,004	-0.22(-0.97%)
May 11, 2009	22.95	23.18	22.58	22.73	141,015	-0.02(-0.09%)
May 08, 2009	22.12	22.75	22.01	22.75	73,222	+0.75(+3.41%)
May 07, 2009	21.61	22.93	21.61	22.00	128,237	+0.45(+2.09%)
May 06, 2009	21.90	22.04	20.91	21.55	99,678	-0.35(-1.60%)
May 05, 2009	22.54	22.86	21.90	21.90	80,436	-0.64(-2.84%)
May 04, 2009	23.00	23.09	22.45	22.54	122,657	-0.45(-1.96%)
May 01, 2009	22.31	23.10	22.31	22.99	55,676	+0.24(+1.05%)
Apr 30, 2009	24.30	24.48	22.70	22.75	100,443	-1.55(-6.38%)
Apr 29, 2009	23.50	24.78	23.00	24.30	87,986	+1.40(+6.11%)
Apr 28, 2009	21.70	23.35	21.70	22.90	39,018	+1.27(+5.87%)
Apr 27, 2009	22.67	22.73	21.63	21.63	96,051	-1.52(-6.57%)
Apr 24, 2009	23.26	23.46	23.07	23.15	40,291	-0.08(-0.34%)
Apr 23, 2009	23.02	23.92	23.00	23.23	65,069	-0.01(-0.04%)
Apr 22, 2009	23.32	24.11	22.92	23.24	52,400	-0.04(-0.17%)
Apr 21, 2009	22.19	23.28	22.19	23.28	116,490	+0.27(+1.17%)
Apr 20, 2009	23.26	23.81	22.42	23.01	157,591	-1.29(-5.31%)
Apr 17, 2009	24.06	24.62	24.06	24.30	54,629	-0.20(-0.82%)
Apr 16, 2009	23.51	24.68	23.51	24.50	50,146	-0.03(-0.12%)
Apr 15, 2009	24.49	24.88	24.05	24.53	183,910	+0.29(+1.20%)
Apr 14, 2009	22.02	24.24	22.02	24.24	85,196	+1.67(+7.40%)
Apr 13, 2009	22.71	22.97	22.39	22.57	47,805	+0.20(+0.89%)
Apr 09, 2009	21.01	22.52	17.31	22.37	68,129	+0.97(+4.53%)
Apr 08, 2009	21.35	22.19	17.31	21.40	60,464	+0.25(+1.18%)
Apr 07, 2009	22.14	22.19	20.92	21.15	67,713	-1.04(-4.69%)
Apr 06, 2009	21.13	22.19	20.92	22.19	94,378	+1.27(+6.07%)
Apr 03, 2009	20.73	21.85	17.31	20.92	95,758	-0.93(-4.26%)
Apr 02, 2009	20.73	21.85	19.75	21.85	115,559	+2.10(+10.63%)
Apr 01, 2009	19.40	19.75	19.17	19.75	50,948	+0.58(+3.03%)
Mar 31, 2009	18.40	19.17	18.54	19.17	91,079	+0.63(+3.40%)
Mar 30, 2009	17.92	18.54	17.31	18.54	123,025	+0.39(+2.15%)
Mar 26, 2009	18.45	18.15	18.13	18.15	69,853	+0.00(+0.00%)
Mar 25, 2009	17.74	18.15	17.31	18.15	52,716	+0.84(+4.85%)
Mar 24, 2009	16.70	17.31	16.80	17.31	125,624	+0.51(+3.04%)
Mar 23, 2009	16.11	16.80	16.76	16.80	109,910	+0.54(+3.32%)
Mar 20, 2009	16.26	16.70	16.26	16.26	55,608	-0.44(-2.63%)
Mar 19, 2009	17.99	17.20	16.70	16.70	100,666	-0.50(-2.91%)
Mar 18, 2009	17.35	18.13	17.20	17.20	64,178	-0.93(-5.13%)
Mar 17, 2009	18.54	18.15	17.98	18.13	120,532	-0.02(-0.11%)
Mar 16, 2009	19.40	19.40	17.71	18.15	94,039	-0.81(-4.27%)
Mar 13, 2009	19.99	19.99	18.90	18.96	105,075	-0.51(-2.62%)
Mar 12, 2009	16.94	19.92	16.81	19.47	110,080	+2.93(+17.71%)
Mar 11, 2009	15.41	16.95	15.41	16.54	121,313	+0.69(+4.35%)
Mar 10, 2009	15.00	16.00	15.00	15.85	150,417	+0.60(+3.93%)
Mar 09, 2009	15.01	15.72	15.01	15.25	77,408	-0.55(-3.48%)
Mar 06, 2009	16.60	17.00	15.38	15.80	42,497	-0.80(-4.82%)
Mar 05, 2009	18.15	18.15	16.60	16.60	33,461	-1.77(-9.64%)
Mar 04, 2009	19.45	19.57	18.37	18.37	109,474	-1.53(-7.69%)

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.