Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.00	40.00	39.00	40.00	4,400	+1.00(+2.56%)
May 28, 2009	38.75	39.00	38.69	39.00	1,500	+0.46(+1.19%)
May 27, 2009	38.00	38.54	37.65	38.54	2,100	+0.45(+1.18%)
May 26, 2009	38.25	38.25	37.78	38.09	1,293	+0.29(+0.77%)
May 22, 2009	36.94	38.18	36.94	37.80	3,200	+1.45(+3.99%)
May 21, 2009	34.40	36.79	34.22	36.35	5,030	+1.96(+5.70%)
May 20, 2009	34.35	34.39	33.93	34.39	3,130	+0.26(+0.76%)
May 19, 2009	34.20	34.89	32.69	34.13	3,330	+0.05(+0.15%)
May 18, 2009	32.90	34.08	32.90	34.08	1,100	+1.19(+3.62%)
May 15, 2009	32.49	32.89	32.49	32.89	1,324	+0.02(+0.06%)
May 14, 2009	32.75	33.00	31.80	32.87	3,260	-0.15(-0.45%)
May 13, 2009	34.22	34.22	32.69	33.02	1,300	-0.61(-1.81%)
May 12, 2009	33.64	33.64	32.39	33.63	3,702	+1.24(+3.83%)
May 11, 2009	32.62	32.62	31.68	32.39	2,520	+0.87(+2.76%)
May 08, 2009	32.38	32.38	29.04	31.52	7,802	-1.45(-4.40%)
May 07, 2009	35.71	35.73	32.70	32.97	8,463	-2.38(-6.73%)
May 06, 2009	36.01	36.46	34.07	35.35	4,980	-0.40(-1.12%)
May 05, 2009	36.02	36.25	34.50	35.75	4,762	-0.20(-0.56%)
May 04, 2009	35.59	35.95	35.58	35.95	7,608	-0.46(-1.26%)
May 01, 2009	37.75	37.75	31.42	36.41	23,048	-1.59(-4.18%)
Apr 30, 2009	38.83	40.00	38.00	38.00	4,400	-1.80(-4.52%)
Apr 29, 2009	38.75	40.25	38.75	39.80	5,691	+0.81(+2.08%)
Apr 28, 2009	40.01	40.85	38.00	38.99	11,775	+0.98(+2.58%)
Apr 27, 2009	38.03	41.00	36.56	38.01	13,904	+1.52(+4.17%)
Apr 24, 2009	34.75	39.20	34.50	36.49	32,104	+2.24(+6.54%)
Apr 23, 2009	31.75	36.50	31.75	34.25	9,002	+2.51(+7.91%)
Apr 22, 2009	30.61	31.74	30.61	31.74	800	+1.62(+5.38%)
Apr 21, 2009	30.60	30.60	30.00	30.12	1,277	-0.63(-2.05%)
Apr 20, 2009	29.93	30.75	29.93	30.75	1,596	+0.75(+2.50%)
Apr 17, 2009	28.94	33.00	28.94	30.00	18,333	+1.76(+6.23%)
Apr 16, 2009	27.60	28.24	27.25	28.24	1,500	+0.62(+2.24%)
Apr 15, 2009	27.44	28.44	27.43	27.62	1,500	+0.31(+1.14%)
Apr 14, 2009	26.60	27.41	26.60	27.31	1,400	+1.22(+4.68%)
Apr 13, 2009	26.09	26.09	26.09	26.09	100	-0.02(-0.08%)
Apr 09, 2009	25.80	26.11	25.80	26.11	700	+0.41(+1.60%)
Apr 08, 2009	25.60	25.70	25.60	25.70	200	-0.64(-2.43%)
Apr 07, 2009	26.39	26.50	26.34	26.34	1,000	-0.06(-0.23%)
Apr 06, 2009	25.93	26.40	25.93	26.40	900	+1.39(+5.56%)
Mar 30, 2009	25.01	25.01	25.01	25.01	200	-0.49(-1.92%)
Mar 24, 2009	25.50	25.50	25.50	25.50	200	+0.00(+0.00%)
Mar 23, 2009	25.50	25.50	25.50	25.50	200	+0.20(+0.79%)
Mar 20, 2009	26.01	26.01	25.30	25.30	700	-1.19(-4.49%)
Mar 19, 2009	26.49	26.49	26.49	26.49	200	+0.68(+2.63%)
Mar 18, 2009	25.30	25.81	25.30	25.81	400	+0.81(+3.24%)
Mar 17, 2009	24.99	25.00	24.99	25.00	200	+0.47(+1.92%)
Mar 16, 2009	23.68	24.53	23.68	24.53	300	+1.03(+4.38%)
Mar 11, 2009	21.55	23.50	23.50	23.50	0	+0.00(+0.00%)
Mar 10, 2009	22.88	23.50	22.88	23.50	300	+0.62(+2.71%)
Mar 09, 2009	23.78	23.78	22.88	22.88	220	+0.83(+3.76%)
Mar 06, 2009	22.35	23.14	22.00	22.05	0	+0.50(+2.32%)
Mar 05, 2009	21.55	21.55	21.55	21.55	100	+0.00(+0.00%)
Mar 04, 2009	22.06	22.06	21.55	21.55	700	-1.10(-4.86%)

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.