Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.21	23.30	22.30	22.30	696,705	-1.11(-4.74%)
May 28, 2009	22.75	23.44	22.47	23.41	702,644	+0.93(+4.14%)
May 27, 2009	22.64	22.87	22.35	22.48	414,765	-0.25(-1.10%)
May 26, 2009	22.35	22.84	22.08	22.73	433,764	+0.38(+1.70%)
May 25, 2009	21.56	22.48	21.50	22.35	343,309	+0.79(+3.66%)
May 22, 2009	21.28	21.94	21.22	21.56	422,353	+0.21(+0.98%)
May 21, 2009	21.40	21.79	21.25	21.35	427,940	-0.55(-2.51%)
May 20, 2009	22.24	22.43	21.38	21.90	577,201	-0.08(-0.36%)
May 19, 2009	21.98	22.02	21.55	21.98	383,019	+0.61(+2.85%)
May 17, 2009	21.64	21.84	21.35	21.37	36,426	+0.04(+0.19%)
May 15, 2009	21.64	21.84	21.09	21.33	180,035	-0.12(-0.56%)
May 14, 2009	21.39	21.85	21.22	21.45	549,361	+0.05(+0.23%)
May 13, 2009	21.60	21.97	21.21	21.40	667,667	-0.54(-2.46%)
May 12, 2009	22.74	22.74	21.60	21.94	352,004	-0.61(-2.71%)
May 11, 2009	22.23	22.70	21.76	22.55	517,384	+0.31(+1.39%)
May 08, 2009	22.24	22.51	21.62	22.24	812,725	+0.79(+3.68%)
May 07, 2009	23.39	23.84	21.45	21.45	1,215,933	-1.44(-6.29%)
May 06, 2009	22.25	22.89	21.90	22.89	737,613	+0.44(+1.96%)
May 05, 2009	20.95	22.58	20.74	22.45	918,272	+1.47(+7.01%)
May 04, 2009	20.38	21.15	20.73	20.98	474,489	+0.64(+3.15%)
May 01, 2009	20.48	20.73	20.26	20.34	180,099	-0.15(-0.73%)
Apr 30, 2009	20.60	20.82	20.28	20.49	526,662	+0.13(+0.64%)
Apr 29, 2009	20.31	20.36	20.06	20.36	298,804	+0.35(+1.75%)
Apr 28, 2009	19.80	20.17	19.69	20.01	242,952	-0.18(-0.89%)
Apr 27, 2009	20.00	20.64	19.95	20.19	425,871	-0.66(-3.17%)
Apr 24, 2009	20.68	20.85	20.22	20.85	555,512	+0.30(+1.46%)
Apr 23, 2009	20.22	20.61	20.00	20.55	346,142	+0.45(+2.24%)
Apr 22, 2009	20.03	20.89	19.66	20.10	802,603	+0.06(+0.30%)
Apr 21, 2009	19.00	20.05	18.50	20.04	783,780	+0.70(+3.62%)
Apr 20, 2009	20.00	20.00	19.07	19.34	712,745	-0.90(-4.45%)
Apr 17, 2009	19.93	20.70	19.84	20.24	728,023	+0.29(+1.45%)
Apr 16, 2009	19.19	19.95	18.86	19.95	620,788	+0.95(+5.00%)
Apr 15, 2009	19.41	19.53	18.82	19.00	539,558	-0.42(-2.16%)
Apr 14, 2009	18.85	19.44	18.81	19.42	1,142,535	+0.73(+3.91%)
Apr 13, 2009	18.20	19.20	17.91	18.69	822,342	+0.47(+2.58%)
Apr 09, 2009	17.45	18.75	16.39	18.22	1,971,894	+1.27(+7.49%)
Apr 08, 2009	16.50	18.75	16.39	16.95	1,363,805	+0.56(+3.42%)
Apr 07, 2009	17.60	18.58	16.39	16.39	1,018,700	-1.41(-7.92%)
Apr 06, 2009	18.19	18.58	17.80	17.80	855,497	-0.78(-4.20%)
Apr 03, 2009	18.85	18.75	17.10	18.58	601,307	-0.17(-0.91%)
Apr 02, 2009	18.59	18.75	17.50	18.75	933,344	+1.25(+7.14%)
Apr 01, 2009	17.68	17.71	17.50	17.50	989,393	-0.21(-1.19%)
Mar 31, 2009	17.47	17.71	17.12	17.71	1,501,696	+0.59(+3.45%)
Mar 30, 2009	17.48	18.17	17.10	17.12	837,617	-1.05(-5.78%)
Mar 26, 2009	17.45	18.17	17.10	18.17	1,209,700	+1.07(+6.26%)
Mar 25, 2009	17.89	17.59	17.10	17.10	801,080	-0.49(-2.79%)
Mar 24, 2009	16.90	17.59	17.46	17.59	933,128	+0.13(+0.74%)
Mar 23, 2009	16.32	17.55	17.23	17.46	840,677	+1.66(+10.51%)
Mar 20, 2009	16.43	16.43	15.80	15.80	936,589	-0.63(-3.83%)
Mar 19, 2009		16.43	16.43	16.43	936,589	-0.84(-4.86%)
Mar 18, 2009	17.27	17.27	16.58	17.27	1,046,096	+0.69(+4.16%)
Mar 17, 2009	16.19	16.58	16.05	16.58	839,411	+0.53(+3.30%)
Mar 16, 2009	15.38	17.00	15.15	16.05	1,652,911	+0.90(+5.94%)
Mar 13, 2009	15.50	16.03	15.07	15.15	1,290,627	-0.04(-0.26%)
Mar 12, 2009	14.00	15.59	13.72	15.19	1,723,194	+1.19(+8.50%)
Mar 11, 2009	13.60	14.18	13.25	14.00	1,935,220	+0.68(+5.11%)
Mar 10, 2009	11.74	13.32	11.52	13.32	1,910,568	+1.97(+17.36%)
Mar 09, 2009	12.00	12.34	11.21	11.35	1,218,114	-0.77(-6.35%)
Mar 06, 2009	12.90	13.27	11.84	12.12	2,696,802	-0.87(-6.70%)
Mar 05, 2009	14.01	14.25	12.71	12.99	1,758,730	-1.35(-9.41%)
Mar 04, 2009	14.68	14.68	13.33	14.34	1,093,292	-0.66(-4.40%)

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.