Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.61	18.37	17.40	18.36	320,307	+0.75(+4.25%)
May 28, 2009	17.41	17.67	16.61	17.61	308,405	+0.40(+2.35%)
May 27, 2009	17.23	17.58	17.13	17.21	338,867	-0.10(-0.60%)
May 26, 2009	16.31	17.32	16.08	17.31	266,958	+0.78(+4.74%)
May 22, 2009	16.58	16.88	16.32	16.53	283,452	+0.09(+0.52%)
May 21, 2009	17.55	17.57	16.22	16.44	535,123	-1.34(-7.55%)
May 20, 2009	17.30	19.16	16.97	17.79	742,078	+0.48(+2.79%)
May 19, 2009	16.78	17.53	16.65	17.30	303,313	+0.48(+2.87%)
May 18, 2009	16.37	16.97	16.17	16.82	175,084	+0.59(+3.61%)
May 15, 2009	16.33	16.87	16.16	16.24	291,539	-0.16(-0.95%)
May 14, 2009	15.65	16.51	15.65	16.39	448,652	+0.77(+4.91%)
May 13, 2009	15.82	15.91	15.45	15.62	548,453	-0.47(-2.89%)
May 12, 2009	16.43	16.84	15.74	16.09	256,286	-0.38(-2.30%)
May 11, 2009	16.73	17.13	16.04	16.47	232,958	-0.70(-4.06%)
May 08, 2009	17.07	17.40	16.54	17.17	346,343	+0.33(+1.94%)
May 07, 2009	16.80	17.30	16.52	16.84	425,038	+0.19(+1.14%)
May 06, 2009	16.46	16.67	15.98	16.65	407,937	+0.30(+1.84%)
May 05, 2009	16.06	16.59	15.73	16.35	473,716	+0.22(+1.39%)
May 04, 2009	15.87	16.16	14.84	16.12	480,713	+1.28(+8.65%)
May 01, 2009	14.36	15.06	14.30	14.84	416,958	+0.48(+3.36%)
Apr 30, 2009	14.43	14.84	14.16	14.36	927,880	+0.14(+0.97%)
Apr 29, 2009	14.39	14.61	13.93	14.22	945,147	+0.00(+0.00%)
Apr 28, 2009	13.88	14.96	13.85	14.22	544,186	+0.12(+0.86%)
Apr 27, 2009	14.16	14.43	13.83	14.10	508,751	-0.41(-2.85%)
Apr 24, 2009	13.98	14.70	13.88	14.51	385,835	+0.64(+4.59%)
Apr 23, 2009	14.22	14.22	13.50	13.88	528,789	+0.16(+1.13%)
Apr 22, 2009	12.76	14.13	12.51	13.72	996,205	+0.80(+6.20%)
Apr 21, 2009	12.49	13.07	11.61	12.92	1,443,548	-1.32(-9.26%)
Apr 20, 2009	15.13	15.13	14.06	14.24	369,445	-1.31(-8.42%)
Apr 17, 2009	15.28	15.70	14.92	15.55	352,044	+0.32(+2.09%)
Apr 16, 2009	14.21	15.29	14.19	15.23	370,520	+1.16(+8.27%)
Apr 15, 2009	14.04	14.35	13.67	14.06	409,405	-0.12(-0.85%)
Apr 14, 2009	14.19	14.57	13.78	14.19	445,034	-0.20(-1.38%)
Apr 13, 2009	14.44	14.60	14.00	14.38	524,121	-0.22(-1.53%)
Apr 09, 2009	14.12	15.31	13.30	14.61	759,435	+0.12(+0.83%)
Apr 08, 2009	14.10	14.51	14.04	14.49	190,329	+0.46(+3.25%)
Apr 07, 2009	14.53	14.61	13.94	14.03	290,729	-0.77(-5.18%)
Apr 06, 2009	15.18	15.23	14.44	14.80	226,442	-0.52(-3.37%)
Apr 03, 2009	15.02	15.34	14.60	15.31	203,191	+0.25(+1.66%)
Apr 02, 2009	14.40	15.49	14.36	15.06	259,802	+0.97(+6.91%)
Apr 01, 2009	13.67	14.13	13.47	14.09	257,571	+0.11(+0.80%)
Mar 31, 2009	13.93	14.37	13.58	13.98	204,426	+0.22(+1.63%)
Mar 30, 2009	14.44	14.47	13.56	13.75	203,568	-1.15(-7.74%)
Mar 26, 2009	13.72	14.92	13.72	14.91	313,161	+1.36(+10.04%)
Mar 25, 2009	13.94	14.06	13.11	13.55	486,167	-0.23(-1.69%)
Mar 24, 2009	13.76	14.17	13.69	13.78	517,904	-0.24(-1.72%)
Mar 23, 2009	13.57	14.02	12.50	14.02	492,705	+0.65(+4.90%)
Mar 20, 2009	14.50	14.50	13.26	13.37	308,915	-0.60(-4.32%)
Mar 19, 2009	14.25	14.25	13.74	13.97	270,888	-0.28(-1.99%)
Mar 18, 2009	13.34	14.25	13.34	14.25	422,984	+0.36(+2.60%)
Mar 17, 2009	13.38	13.90	13.38	13.89	242,176	+0.46(+3.40%)
Mar 16, 2009	13.44	14.11	13.21	13.44	400,779	+0.14(+1.04%)
Mar 13, 2009	12.91	13.38	12.74	13.30	251,724	+0.43(+3.35%)
Mar 12, 2009	12.32	12.87	11.99	12.87	408,111	+0.45(+3.61%)
Mar 11, 2009	12.21	12.75	12.17	12.42	385,077	+0.27(+2.20%)
Mar 10, 2009	12.26	12.52	11.95	12.15	465,817	+0.18(+1.51%)
Mar 09, 2009	12.33	12.63	11.89	11.97	291,366	-0.46(-3.67%)
Mar 06, 2009	12.42	12.63	12.06	12.43	436,587	+0.20(+1.62%)
Mar 05, 2009	12.84	13.03	12.19	12.23	323,736	-0.88(-6.70%)
Mar 04, 2009	12.81	13.45	12.81	13.11	430,492	-0.07(-0.52%)

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.