Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.28	22.43	22.07	22.43	379,018	+0.34(+1.55%)
May 28, 2009	21.97	22.18	21.67	22.08	421,526	+0.38(+1.74%)
May 27, 2009	22.06	22.18	21.68	21.70	188,817	-0.32(-1.46%)
May 26, 2009	21.37	22.11	21.37	22.03	155,301	+0.43(+2.01%)
May 22, 2009	21.67	21.77	21.55	21.59	90,900	+0.21(+1.00%)
May 21, 2009	21.11	21.50	21.08	21.38	117,690	+0.14(+0.66%)
May 20, 2009	21.46	21.63	21.22	21.24	133,027	+0.00(+0.00%)
May 19, 2009	20.98	21.38	20.98	21.24	265,088	+0.30(+1.42%)
May 18, 2009	20.46	20.94	20.46	20.94	28,898	+0.87(+4.35%)
May 15, 2009	20.35	20.50	19.93	20.07	210,848	-0.41(-1.99%)
May 14, 2009	20.21	20.67	20.14	20.48	143,420	+0.19(+0.96%)
May 13, 2009	20.67	20.67	20.25	20.28	229,695	-0.95(-4.48%)
May 12, 2009	21.17	21.31	20.90	21.23	269,711	+0.35(+1.67%)
May 11, 2009	20.91	21.06	20.75	20.88	162,029	-0.53(-2.50%)
May 08, 2009	20.07	21.48	20.07	21.42	135,789	+1.01(+4.93%)
May 07, 2009	20.85	20.99	20.25	20.41	178,891	-0.21(-1.01%)
May 06, 2009	20.44	20.67	20.25	20.62	266,665	+0.43(+2.12%)
May 05, 2009	20.40	20.42	20.07	20.19	242,834	-0.07(-0.36%)
May 04, 2009	19.74	20.27	19.74	20.27	83,026	+0.60(+3.03%)
May 01, 2009	19.57	19.74	19.53	19.67	76,923	+0.13(+0.69%)
Apr 30, 2009	19.71	19.85	19.38	19.53	118,917	+0.19(+0.99%)
Apr 29, 2009	19.19	19.64	19.18	19.34	135,990	+0.65(+3.46%)
Apr 28, 2009	18.25	18.89	18.25	18.70	152,753	+0.02(+0.12%)
Apr 27, 2009	18.77	19.04	18.54	18.67	200,887	-0.65(-3.35%)
Apr 24, 2009	19.32	19.48	19.21	19.32	439,379	+0.12(+0.64%)
Apr 23, 2009	18.98	19.20	18.72	19.20	315,087	+0.54(+2.89%)
Apr 22, 2009	18.34	19.05	18.34	18.66	216,711	+0.09(+0.48%)
Apr 21, 2009	18.03	18.64	17.99	18.57	150,191	+0.16(+0.86%)
Apr 20, 2009	18.93	18.93	18.36	18.41	170,125	-0.95(-4.91%)
Apr 17, 2009	19.30	19.53	19.19	19.36	172,773	-0.06(-0.32%)
Apr 16, 2009	19.35	19.53	19.20	19.42	163,276	+0.14(+0.70%)
Apr 15, 2009	18.79	19.29	18.74	19.29	155,664	+0.26(+1.36%)
Apr 14, 2009	18.91	19.30	18.90	19.03	458,442	-0.19(-0.97%)
Apr 13, 2009	18.85	19.38	18.85	19.21	275,123	+0.29(+1.55%)
Apr 09, 2009	18.83	18.92	18.67	18.92	97,126	+0.66(+3.60%)
Apr 08, 2009	18.09	18.40	17.98	18.26	436,475	+0.35(+1.95%)
Apr 07, 2009	17.94	18.10	17.85	17.91	137,044	-0.29(-1.58%)
Apr 06, 2009	18.13	18.31	18.00	18.20	223,599	-0.35(-1.88%)
Apr 03, 2009	18.16	18.55	18.03	18.55	416,716	+0.40(+2.20%)
Apr 02, 2009	17.93	18.49	17.90	18.15	337,004	+0.85(+4.91%)
Apr 01, 2009	16.79	17.37	16.79	17.30	451,577	+0.41(+2.40%)
Mar 31, 2009	16.64	17.12	16.59	16.90	138,985	+0.57(+3.52%)
Mar 30, 2009	16.35	16.48	16.14	16.32	125,168	-1.55(-8.66%)
Mar 26, 2009	17.73	17.99	17.60	17.87	226,386	+0.10(+0.54%)
Mar 25, 2009	17.55	17.87	17.34	17.77	139,029	+0.48(+2.76%)
Mar 24, 2009	17.46	17.76	17.27	17.30	58,091	-0.67(-3.73%)
Mar 23, 2009	17.52	17.96	17.50	17.96	112,964	+1.28(+7.65%)
Mar 20, 2009	16.95	17.05	16.66	16.69	151,891	-0.32(-1.89%)
Mar 19, 2009	17.45	17.47	16.94	17.01	214,449	-0.03(-0.16%)
Mar 18, 2009	16.30	17.14	16.12	17.04	163,063	+0.66(+4.05%)
Mar 17, 2009	15.89	16.38	15.83	16.37	145,197	+0.53(+3.34%)
Mar 16, 2009	16.03	16.28	15.84	15.84	190,079	+0.04(+0.28%)
Mar 13, 2009	15.76	15.80	15.43	15.80	0	+0.21(+1.34%)
Mar 12, 2009	14.94	15.68	14.81	15.59	164,858	+0.64(+4.29%)
Mar 11, 2009	15.17	15.35	14.75	14.95	600,314	+0.20(+1.37%)
Mar 10, 2009	14.38	14.85	14.38	14.75	650,660	+0.91(+6.55%)
Mar 09, 2009	13.71	14.11	13.69	13.84	264,695	-0.47(-3.26%)
Mar 06, 2009	14.32	14.54	13.99	14.31	0	+0.08(+0.59%)
Mar 05, 2009	14.50	14.65	14.07	14.22	120,641	-0.80(-5.32%)
Mar 04, 2009	15.01	15.30	14.80	15.02	699,427	+0.31(+2.10%)

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.