Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.38	22.50	21.80	22.49	92,160	+0.48(+2.20%)
May 28, 2009	21.88	22.16	21.30	22.01	99,552	+0.39(+1.79%)
May 27, 2009	21.66	22.14	21.39	21.62	96,288	-0.06(-0.26%)
May 26, 2009	20.28	21.98	20.28	21.68	166,859	+1.40(+6.91%)
May 22, 2009	20.36	20.77	20.25	20.28	71,192	+0.01(+0.06%)
May 21, 2009	20.52	20.93	19.85	20.27	127,223	-0.66(-3.17%)
May 20, 2009	21.50	22.13	20.93	20.93	139,493	-0.42(-1.98%)
May 19, 2009	21.23	21.48	20.62	21.35	87,217	+0.26(+1.25%)
May 18, 2009	20.87	21.27	20.54	21.09	81,329	+0.92(+4.54%)
May 15, 2009	20.54	20.90	19.96	20.17	112,069	-0.49(-2.39%)
May 14, 2009	21.18	21.26	19.99	20.67	242,068	-0.54(-2.55%)
May 13, 2009	21.93	21.93	20.95	21.21	147,205	-0.73(-3.31%)
May 12, 2009	23.05	23.05	21.51	21.93	171,070	-0.79(-3.49%)
May 11, 2009	22.73	23.06	22.22	22.73	146,342	+0.00(+0.00%)
May 08, 2009	22.68	23.37	21.76	22.73	175,884	+0.05(+0.20%)
May 07, 2009	23.96	24.18	22.16	22.68	508,294	+0.83(+3.81%)
May 06, 2009	22.49	22.87	21.12	21.85	292,648	-0.47(-2.12%)
May 05, 2009	22.18	22.33	21.72	22.32	165,150	+0.11(+0.48%)
May 04, 2009	22.14	22.35	21.25	22.21	205,912	+1.11(+5.25%)
May 01, 2009	21.73	22.13	20.72	21.11	142,857	-0.29(-1.34%)
Apr 30, 2009	21.37	22.43	20.80	21.39	373,942	+0.41(+1.96%)
Apr 29, 2009	19.88	21.04	19.68	20.98	222,320	+1.10(+5.54%)
Apr 28, 2009	19.68	20.24	19.41	19.88	94,232	+0.07(+0.37%)
Apr 27, 2009	19.18	20.21	19.13	19.81	120,583	+0.35(+1.82%)
Apr 24, 2009	19.68	19.93	19.27	19.45	71,979	-0.11(-0.55%)
Apr 23, 2009	20.29	20.29	19.13	19.56	65,526	-0.35(-1.78%)
Apr 22, 2009	19.44	20.37	19.02	19.91	184,214	+0.26(+1.35%)
Apr 21, 2009	18.57	19.67	18.57	19.65	100,303	+0.81(+4.30%)
Apr 20, 2009	19.74	19.90	18.73	18.84	122,086	-1.03(-5.21%)
Apr 17, 2009	20.35	20.38	19.40	19.87	125,605	-0.41(-2.02%)
Apr 16, 2009	19.96	20.67	19.48	20.28	149,049	+0.46(+2.30%)
Apr 15, 2009	19.69	20.09	19.21	19.83	175,985	-0.03(-0.17%)
Apr 14, 2009	20.31	21.00	19.74	19.86	201,740	-0.70(-3.39%)
Apr 13, 2009	21.03	21.17	19.99	20.56	287,959	-0.11(-0.52%)
Apr 09, 2009	21.42	21.88	20.39	20.67	508,721	-0.01(-0.05%)
Apr 08, 2009	18.83	20.73	18.61	20.68	366,226	+2.22(+12.04%)
Apr 07, 2009	17.89	18.57	17.09	18.46	209,229	+0.62(+3.47%)
Apr 06, 2009	18.00	18.00	17.07	17.84	84,763	-0.16(-0.88%)
Apr 03, 2009	18.34	18.36	17.66	18.00	68,281	+0.10(+0.57%)
Apr 02, 2009	18.14	18.63	17.66	17.89	134,304	+0.19(+1.08%)
Apr 01, 2009	15.99	17.85	15.76	17.70	154,008	+1.50(+9.27%)
Mar 31, 2009	16.45	16.95	16.13	16.20	115,853	-0.11(-0.66%)
Mar 30, 2009	17.01	17.01	15.26	16.31	246,124	-2.35(-12.57%)
Mar 26, 2009	18.02	18.74	17.82	18.65	97,330	+0.67(+3.72%)
Mar 25, 2009	18.50	18.90	17.12	17.98	132,919	-0.49(-2.68%)
Mar 24, 2009	19.64	19.64	18.42	18.48	123,798	-0.76(-3.97%)
Mar 23, 2009	18.61	19.40	17.97	19.24	155,148	+1.73(+9.89%)
Mar 20, 2009	19.01	19.26	17.50	17.51	200,215	-1.46(-7.68%)
Mar 19, 2009	19.09	19.25	18.66	18.97	51,231	+0.13(+0.69%)
Mar 18, 2009	19.05	19.64	18.55	18.84	144,013	-0.03(-0.18%)
Mar 17, 2009	17.89	18.87	17.21	18.87	112,345	+1.14(+6.44%)
Mar 16, 2009	19.23	19.32	17.59	17.73	121,842	-1.32(-6.91%)
Mar 13, 2009	18.98	19.61	18.85	19.05	155,320	+0.36(+1.93%)
Mar 12, 2009	16.73	18.78	16.46	18.69	208,135	+1.93(+11.51%)
Mar 11, 2009	16.80	17.30	16.22	16.76	62,704	-0.01(-0.07%)
Mar 10, 2009	15.91	17.18	15.74	16.77	86,739	+1.39(+9.07%)
Mar 09, 2009	16.18	16.59	15.32	15.38	131,829	-0.92(-5.66%)
Mar 06, 2009	15.91	16.39	15.75	16.30	107,394	+0.43(+2.69%)
Mar 05, 2009	17.24	17.65	15.82	15.87	132,430	-1.46(-8.41%)
Mar 04, 2009	17.00	17.43	16.69	17.33	131,096	+2.05(+13.40%)

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.