Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.73	24.73	24.59	24.73	59,375	+0.24(+0.99%)
May 28, 2009	24.66	24.66	23.94	24.49	101,804	+0.43(+1.77%)
May 27, 2009	24.37	24.60	24.07	24.07	76,717	+0.10(+0.41%)
May 26, 2009	23.26	24.06	23.26	23.97	143,471	+0.37(+1.57%)
May 22, 2009	23.61	23.62	23.47	23.60	6,487	+0.35(+1.50%)
May 21, 2009	23.54	23.54	23.07	23.25	10,046	-0.40(-1.70%)
May 20, 2009	23.79	23.93	23.65	23.65	24,215	-0.04(-0.18%)
May 19, 2009	23.40	23.78	23.13	23.69	106,131	+0.55(+2.39%)
May 18, 2009	23.68	23.68	21.16	23.14	2,801	+1.12(+5.09%)
May 15, 2009	21.85	22.54	21.79	22.02	6,858	+0.49(+2.27%)
May 14, 2009	21.26	21.87	20.09	21.53	37,842	-0.06(-0.28%)
May 13, 2009	21.76	21.76	21.32	21.59	11,563	-0.31(-1.40%)
May 12, 2009	22.39	22.39	21.53	21.90	36,343	-0.08(-0.36%)
May 11, 2009	23.04	23.04	21.65	21.98	57,523	-0.51(-2.26%)
May 08, 2009	22.33	22.49	22.09	22.49	25,062	+0.53(+2.44%)
May 07, 2009	22.27	22.96	21.53	21.95	56,065	-0.11(-0.49%)
May 06, 2009	21.81	22.19	21.67	22.06	27,451	+0.31(+1.44%)
May 05, 2009	22.39	22.39	21.30	21.75	38,379	-1.31(-5.68%)
May 04, 2009	21.75	23.20	21.01	23.06	59,619	+2.26(+10.86%)
May 01, 2009	20.93	20.93	20.72	20.80	3,822	+0.06(+0.31%)
Apr 30, 2009	21.20	21.20	20.61	20.73	109,991	+0.48(+2.39%)
Apr 29, 2009	19.91	20.30	19.91	20.25	33,963	+1.03(+5.36%)
Apr 28, 2009	18.92	19.28	18.92	19.22	2,085	-0.23(-1.20%)
Apr 27, 2009	19.73	20.56	19.32	19.45	25,752	-0.43(-2.15%)
Apr 24, 2009	19.70	20.20	19.70	19.88	7,617	+0.27(+1.40%)
Apr 23, 2009	19.50	19.63	19.47	19.61	3,199	+0.31(+1.59%)
Apr 22, 2009	19.75	21.24	19.30	19.30	3,913	+0.18(+0.92%)
Apr 21, 2009	19.02	19.13	18.88	19.12	3,461	+0.74(+4.02%)
Apr 20, 2009	18.94	18.94	18.38	18.38	14,326	-0.88(-4.58%)
Apr 17, 2009	19.39	19.47	19.15	19.27	7,114	-0.41(-2.11%)
Apr 16, 2009	20.32	21.80	19.54	19.68	8,601	+0.33(+1.69%)
Apr 15, 2009	18.50	19.35	18.50	19.35	3,448	+0.01(+0.03%)
Apr 14, 2009	19.45	19.45	19.34	19.35	5,092	+0.01(+0.07%)
Apr 13, 2009	19.03	19.35	19.01	19.33	8,269	+0.29(+1.51%)
Apr 09, 2009	18.65	19.05	18.65	19.05	6,771	+0.68(+3.71%)
Apr 08, 2009	18.25	18.41	18.05	18.36	27,954	+0.39(+2.19%)
Apr 07, 2009	18.24	18.24	17.97	17.97	7,457	-0.05(-0.26%)
Apr 06, 2009	18.18	18.18	17.85	18.02	3,744	-0.37(-2.00%)
Apr 03, 2009	18.29	18.38	18.08	18.38	4,641	+0.08(+0.42%)
Apr 02, 2009	17.89	19.12	17.79	18.31	35,716	+1.03(+5.94%)
Apr 01, 2009	17.02	17.28	17.02	17.28	3,964	+0.51(+3.03%)
Mar 31, 2009	16.78	16.84	16.57	16.77	3,576	+0.50(+3.08%)
Mar 30, 2009	18.73	18.73	16.18	16.27	2,378	-0.95(-5.54%)
Mar 26, 2009	17.25	17.38	17.20	17.22	23,989	+0.71(+4.28%)
Mar 25, 2009	16.91	17.04	16.52	16.52	12,357	+0.14(+0.86%)
Mar 24, 2009	19.81	19.81	16.38	16.38	8,275	-0.41(-2.47%)
Mar 23, 2009	17.01	17.01	16.74	16.79	3,498	+0.62(+3.83%)
Mar 20, 2009	16.35	16.39	15.97	16.17	26,132	+0.17(+1.06%)
Mar 19, 2009	16.32	16.32	15.91	16.00	3,994	-0.30(-1.82%)
Mar 18, 2009	15.68	16.30	15.64	16.30	4,068	+0.58(+3.72%)
Mar 17, 2009	15.74	15.74	15.68	15.72	7,105	-0.15(-0.97%)
Mar 16, 2009	15.80	15.87	15.71	15.87	20,628	+0.24(+1.57%)
Mar 13, 2009	14.41	15.63	15.63	15.63	0	+0.00(+0.00%)
Mar 12, 2009	15.34	15.63	15.34	15.63	897	+0.34(+2.25%)
Mar 11, 2009	15.44	15.53	15.13	15.28	6,167	-0.01(-0.09%)
Mar 10, 2009	14.91	15.29	14.91	15.29	7,672	+0.98(+6.87%)
Mar 09, 2009	14.31	14.31	14.31	14.31	379	+0.12(+0.85%)
Mar 06, 2009	14.31	14.31	14.19	14.19	0	-0.22(-1.53%)
Mar 05, 2009	14.41	14.41	14.41	14.41	1,495	-0.50(-3.36%)
Mar 04, 2009	14.63	14.91	14.63	14.91	4,698	+0.99(+7.11%)

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.