Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.02	21.25	20.87	21.17	327,125	+0.61(+2.97%)
May 28, 2009	19.88	20.60	19.88	20.56	231,858	+1.01(+5.15%)
May 27, 2009	19.70	19.98	19.51	19.55	169,065	-0.16(-0.81%)
May 26, 2009	19.10	19.76	18.90	19.71	170,322	+0.13(+0.66%)
May 22, 2009	19.50	19.78	19.40	19.58	133,646	+0.22(+1.16%)
May 21, 2009	19.10	19.40	18.68	19.36	137,163	+0.18(+0.93%)
May 20, 2009	19.30	19.36	18.76	19.18	163,182	+0.71(+3.82%)
May 19, 2009	17.86	18.59	17.86	18.47	133,542	+0.65(+3.66%)
May 18, 2009	17.85	18.25	17.71	17.82	136,478	-0.10(-0.55%)
May 15, 2009	18.53	18.53	17.74	17.92	96,526	-0.19(-1.04%)
May 14, 2009	17.91	18.26	17.74	18.11	72,653	+0.19(+1.05%)
May 13, 2009	18.17	18.56	17.77	17.92	165,332	-0.53(-2.87%)
May 12, 2009	17.69	18.45	17.69	18.45	136,705	+0.68(+3.81%)
May 11, 2009	17.68	17.78	17.37	17.77	63,961	+0.06(+0.35%)
May 08, 2009	18.17	18.17	17.30	17.71	146,991	+0.42(+2.41%)
May 07, 2009	17.45	17.74	17.15	17.29	91,315	-0.13(-0.77%)
May 06, 2009	17.22	17.43	17.18	17.43	106,861	+0.67(+3.99%)
May 05, 2009	16.97	17.00	16.72	16.76	82,812	+0.03(+0.17%)
May 04, 2009	16.77	16.77	16.63	16.73	272,836	+0.55(+3.42%)
May 01, 2009	16.06	16.36	15.96	16.18	60,383	-0.04(-0.24%)
Apr 30, 2009	16.22	16.22	16.00	16.22	159,578	-0.12(-0.72%)
Apr 29, 2009	16.11	16.42	16.05	16.33	142,052	+0.49(+3.09%)
Apr 28, 2009	15.86	16.31	15.63	15.84	390,135	-0.25(-1.55%)
Apr 27, 2009	15.66	16.16	15.66	16.09	218,592	+0.05(+0.29%)
Apr 24, 2009	15.67	16.24	15.67	16.05	200,842	+0.59(+3.85%)
Apr 23, 2009	15.42	15.60	15.09	15.45	236,037	+0.38(+2.49%)
Apr 22, 2009	15.22	15.33	15.02	15.08	52,136	+0.10(+0.70%)
Apr 21, 2009	15.40	15.58	14.83	14.97	62,678	-0.38(-2.49%)
Apr 20, 2009	15.38	15.40	15.21	15.35	288,134	+0.12(+0.79%)
Apr 17, 2009	15.28	15.28	14.99	15.23	154,211	-0.18(-1.16%)
Apr 16, 2009	15.66	15.66	15.20	15.41	104,912	-0.40(-2.53%)
Apr 15, 2009	15.63	15.81	15.47	15.81	104,623	+0.30(+1.91%)
Apr 14, 2009	15.58	15.62	15.46	15.52	157,708	-0.04(-0.24%)
Apr 13, 2009	15.58	16.55	15.50	15.55	236,157	+0.42(+2.79%)
Apr 09, 2009	15.25	15.44	15.12	15.13	219,222	-0.16(-1.03%)
Apr 08, 2009	15.47	15.59	15.15	15.29	205,290	-0.10(-0.68%)
Apr 07, 2009	15.21	15.73	15.21	15.39	133,137	+0.23(+1.52%)
Apr 06, 2009	15.33	15.38	14.88	15.16	292,677	-0.75(-4.74%)
Apr 03, 2009	16.32	16.35	15.55	15.92	238,092	-0.51(-3.13%)
Apr 02, 2009	16.93	16.93	16.19	16.43	125,740	-0.59(-3.44%)
Apr 01, 2009	16.62	17.02	16.59	17.02	152,932	+0.55(+3.37%)
Mar 31, 2009	16.21	16.50	15.96	16.46	48,048	+0.33(+2.04%)
Mar 30, 2009	16.35	16.63	15.83	16.13	85,481	-0.75(-4.42%)
Mar 26, 2009	16.94	17.09	16.71	16.88	162,033	+0.15(+0.92%)
Mar 25, 2009	16.32	16.94	16.09	16.72	94,494	+0.47(+2.90%)
Mar 24, 2009	16.02	16.46	15.70	16.25	132,010	-0.16(-0.98%)
Mar 23, 2009	16.50	16.61	16.35	16.41	141,510	+0.11(+0.70%)
Mar 20, 2009	16.15	16.43	16.06	16.30	109,724	-0.06(-0.34%)
Mar 19, 2009	16.47	16.68	16.25	16.35	374,615	+0.76(+4.86%)
Mar 18, 2009	13.88	15.69	13.78	15.60	234,728	+1.30(+9.07%)
Mar 17, 2009	14.37	14.44	14.16	14.30	141,481	-0.28(-1.92%)
Mar 16, 2009	14.45	14.72	14.40	14.58	275,232	-0.02(-0.13%)
Mar 13, 2009	14.63	14.66	14.37	14.60	0	+0.15(+1.02%)
Mar 12, 2009	14.17	14.45	14.12	14.45	187,803	+0.50(+3.61%)
Mar 11, 2009	13.19	14.00	13.19	13.95	327,962	+0.77(+5.83%)
Mar 10, 2009	13.94	13.97	13.08	13.18	295,284	-0.57(-4.14%)
Mar 09, 2009	14.63	14.63	13.71	13.75	1,038,379	-1.00(-6.77%)
Mar 06, 2009	14.91	15.23	14.61	14.75	0	+0.15(+1.03%)
Mar 05, 2009	14.14	14.81	14.04	14.60	147,426	+0.45(+3.18%)
Mar 04, 2009	14.38	14.49	13.96	14.15	127,416	+0.15(+1.10%)

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.