Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.17	22.27	21.98	22.27	13,946	+0.19(+0.85%)
May 28, 2009	21.92	22.13	21.64	22.08	29,936	+0.34(+1.58%)
May 27, 2009	22.15	22.17	21.74	21.74	26,725	-0.28(-1.28%)
May 26, 2009	21.55	22.13	21.55	22.02	32,320	+0.46(+2.15%)
May 22, 2009	21.60	21.71	21.42	21.55	18,184	+0.08(+0.38%)
May 21, 2009	21.65	21.70	21.33	21.47	29,001	-0.42(-1.94%)
May 20, 2009	22.14	22.33	21.90	21.90	19,672	+0.00(+0.00%)
May 19, 2009	21.96	22.09	21.85	21.90	26,293	-0.03(-0.12%)
May 18, 2009	21.55	21.92	21.52	21.92	25,699	+0.58(+2.71%)
May 15, 2009	21.65	21.70	21.29	21.35	60,210	-0.31(-1.44%)
May 14, 2009	21.58	21.78	21.53	21.66	61,797	+0.14(+0.64%)
May 13, 2009	21.79	21.91	21.48	21.52	76,830	-0.57(-2.59%)
May 12, 2009	22.21	22.21	21.86	22.09	67,708	-0.07(-0.33%)
May 11, 2009	22.10	22.25	22.09	22.16	42,944	-0.28(-1.24%)
May 08, 2009	22.39	22.52	22.23	22.44	62,468	+0.39(+1.77%)
May 07, 2009	22.39	22.41	22.02	22.05	47,536	-0.25(-1.12%)
May 06, 2009	22.17	22.36	21.85	22.30	74,143	+0.60(+2.76%)
May 05, 2009	21.84	21.86	21.59	21.70	46,449	-0.20(-0.92%)
May 04, 2009	21.06	21.90	21.06	21.90	28,716	+1.08(+5.17%)
May 01, 2009	20.64	20.97	20.64	20.83	21,728	+0.08(+0.39%)
Apr 30, 2009	20.89	21.16	20.70	20.75	44,939	+0.30(+1.48%)
Apr 29, 2009	20.25	20.60	20.25	20.44	36,346	+0.46(+2.29%)
Apr 28, 2009	19.95	20.28	19.61	19.99	40,117	-0.10(-0.50%)
Apr 27, 2009	20.40	20.40	20.01	20.09	29,086	-0.41(-2.00%)
Apr 24, 2009	20.24	20.69	20.15	20.50	11,331	+0.39(+1.94%)
Apr 23, 2009	19.95	20.11	19.67	20.11	47,080	+0.10(+0.50%)
Apr 22, 2009	19.89	20.48	19.80	20.01	32,133	-0.14(-0.70%)
Apr 21, 2009	19.27	20.15	19.01	20.15	96,186	+0.54(+2.78%)
Apr 20, 2009	20.52	20.52	19.44	19.60	16,324	-1.42(-6.75%)
Apr 17, 2009	20.57	21.06	20.41	21.02	28,056	+0.54(+2.66%)
Apr 16, 2009	20.23	20.63	19.95	20.48	83,133	+0.36(+1.77%)
Apr 15, 2009	19.48	20.12	19.41	20.12	78,419	+0.48(+2.47%)
Apr 14, 2009	20.19	20.21	19.64	19.64	48,502	-0.76(-3.73%)
Apr 13, 2009	20.10	20.53	19.76	20.40	36,640	+0.24(+1.20%)
Apr 09, 2009	19.54	20.15	19.54	20.15	21,588	+1.41(+7.50%)
Apr 08, 2009	18.85	18.87	18.59	18.75	9,654	+0.08(+0.43%)
Apr 07, 2009	18.98	19.01	18.67	18.67	25,708	-0.52(-2.73%)
Apr 06, 2009	19.18	19.25	18.89	19.19	26,316	-0.22(-1.14%)
Apr 03, 2009	18.89	19.41	18.72	19.41	42,017	+0.51(+2.70%)
Apr 02, 2009	18.83	19.17	18.74	18.90	28,925	+0.65(+3.58%)
Apr 01, 2009	17.64	18.38	17.57	18.25	22,835	+0.32(+1.80%)
Mar 31, 2009	17.73	18.24	17.71	17.93	13,125	+0.30(+1.68%)
Mar 30, 2009	18.10	18.11	17.52	17.63	26,840	-1.26(-6.69%)
Mar 26, 2009	18.76	18.92	18.53	18.90	23,443	+0.36(+1.92%)
Mar 25, 2009	18.62	18.98	17.97	18.54	22,231	+0.13(+0.73%)
Mar 24, 2009	18.74	18.90	18.38	18.41	39,093	-0.39(-2.08%)
Mar 23, 2009	18.14	18.80	18.08	18.80	27,211	+1.22(+6.97%)
Mar 20, 2009	17.96	17.96	17.47	17.57	28,186	-0.40(-2.21%)
Mar 19, 2009	18.48	18.48	17.97	17.97	51,899	-0.37(-2.02%)
Mar 18, 2009	17.58	18.39	17.35	18.34	41,406	+0.71(+4.05%)
Mar 17, 2009	17.07	17.63	16.97	17.63	50,213	+0.60(+3.52%)
Mar 16, 2009	17.43	17.67	17.03	17.03	178,980	-0.11(-0.67%)
Mar 13, 2009	17.19	17.19	16.75	17.14	0	+0.26(+1.55%)
Mar 12, 2009	16.10	16.92	15.96	16.88	43,206	+0.73(+4.54%)
Mar 11, 2009	16.39	16.41	15.96	16.15	44,350	+0.07(+0.46%)
Mar 10, 2009	15.33	16.07	15.28	16.07	76,928	+1.21(+8.14%)
Mar 09, 2009	14.79	15.17	14.79	14.86	74,529	-0.13(-0.89%)
Mar 06, 2009	15.32	15.32	14.57	15.00	0	-0.03(-0.18%)
Mar 05, 2009	15.55	15.55	14.86	15.02	56,656	-0.82(-5.18%)
Mar 04, 2009	15.79	16.13	15.52	15.84	87,728	+0.03(+0.17%)

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.