Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.45	18.60	17.53	17.71	6,802,962	-0.44(-2.42%)
May 28, 2009	18.00	18.20	17.85	18.15	6,162,310	+0.47(+2.66%)
May 27, 2009	17.95	18.13	17.68	17.68	5,643,604	-0.14(-0.79%)
May 26, 2009	17.10	17.90	17.05	17.82	4,677,779	+0.50(+2.89%)
May 25, 2009	17.30	17.46	17.17	17.32	762,146	-0.02(-0.12%)
May 22, 2009	17.35	17.61	17.10	17.34	3,729,098	+0.23(+1.34%)
May 21, 2009	17.19	17.33	16.97	17.11	5,514,732	-0.40(-2.28%)
May 20, 2009	17.22	18.00	17.12	17.51	7,734,352	+0.56(+3.30%)
May 19, 2009	16.75	17.10	16.35	16.95	5,134,421	+0.67(+4.12%)
May 17, 2009	16.41	16.53	15.95	16.28	662,548	+0.21(+1.31%)
May 15, 2009	16.41	16.53	15.95	16.07	3,398,771	-0.29(-1.77%)
May 14, 2009	16.00	16.60	15.95	16.36	4,587,353	+0.21(+1.30%)
May 13, 2009	16.38	16.49	16.09	16.15	7,941,030	-0.34(-2.06%)
May 12, 2009	16.36	16.55	16.17	16.49	4,701,803	+0.14(+0.86%)
May 11, 2009	16.26	16.48	16.13	16.35	3,507,541	-0.26(-1.57%)
May 08, 2009	16.60	16.69	16.37	16.61	7,966,465	+0.51(+3.17%)
May 07, 2009	16.86	16.90	15.90	16.10	7,174,447	-0.40(-2.42%)
May 06, 2009	16.85	16.85	16.45	16.50	11,519,794	+0.04(+0.24%)
May 05, 2009	16.56	16.70	16.14	16.46	6,425,919	-0.34(-2.02%)
May 04, 2009	15.95	16.80	16.44	16.80	4,432,663	+0.89(+5.59%)
May 01, 2009	15.22	16.06	15.16	15.91	5,529,884	+0.96(+6.42%)
Apr 30, 2009	15.27	15.84	14.95	14.95	6,793,870	-0.40(-2.61%)
Apr 29, 2009	14.68	15.45	14.55	15.35	8,150,811	+1.00(+6.97%)
Apr 28, 2009	14.40	14.64	14.30	14.35	2,851,499	-0.18(-1.24%)
Apr 27, 2009	14.49	14.85	14.31	14.53	4,690,332	-0.35(-2.35%)
Apr 24, 2009	15.38	15.41	14.78	14.88	6,277,615	+0.06(+0.40%)
Apr 23, 2009	14.68	14.82	14.38	14.82	3,696,622	+0.34(+2.35%)
Apr 22, 2009	14.30	14.68	14.16	14.48	3,876,343	+0.00(+0.00%)
Apr 21, 2009	13.49	14.50	13.12	14.48	7,049,318	+0.23(+1.61%)
Apr 20, 2009	14.80	14.88	14.20	14.25	6,629,919	-1.15(-7.47%)
Apr 17, 2009	15.49	15.55	15.20	15.40	5,057,761	+0.18(+1.18%)
Apr 16, 2009	15.05	15.23	14.82	15.22	4,248,010	+0.32(+2.15%)
Apr 15, 2009	14.65	14.90	14.31	14.90	5,015,750	+0.25(+1.71%)
Apr 14, 2009	15.21	15.21	14.54	14.65	5,717,392	-0.53(-3.49%)
Apr 13, 2009	14.90	15.41	14.82	15.18	4,226,958	-0.12(-0.78%)
Apr 09, 2009	15.09	15.31	12.95	15.30	4,992,849	+0.54(+3.66%)
Apr 08, 2009	14.50	14.84	12.95	14.76	5,369,170	+0.06(+0.41%)
Apr 07, 2009	14.56	14.84	14.58	14.70	6,335,364	-0.14(-0.94%)
Apr 06, 2009	14.38	14.84	14.58	14.84	5,734,394	+0.26(+1.78%)
Apr 03, 2009	14.09	14.58	12.95	14.58	4,415,580	+0.30(+2.10%)
Apr 02, 2009	14.18	14.28	13.80	14.28	5,531,650	+0.48(+3.48%)
Apr 01, 2009	13.05	13.80	13.35	13.80	5,516,461	+0.45(+3.37%)
Mar 31, 2009	13.12	13.35	12.95	13.35	6,236,660	+0.40(+3.09%)
Mar 30, 2009	12.80	13.94	12.95	12.95	4,876,481	-0.73(-5.34%)
Mar 26, 2009	13.98	13.68	13.64	13.68	6,435,434	+0.04(+0.29%)
Mar 25, 2009	13.94	13.94	13.64	13.64	5,422,092	-0.30(-2.15%)
Mar 24, 2009	14.20	14.47	13.94	13.94	6,692,762	-0.53(-3.66%)
Mar 23, 2009	13.80	14.50	14.47	14.47	7,563,409	+1.47(+11.31%)
Mar 20, 2009	13.86	13.95	13.00	13.00	7,037,321	-0.95(-6.81%)
Mar 19, 2009	13.79	14.25	13.24	13.95	7,609,207	+0.71(+5.36%)
Mar 18, 2009	13.32	13.49	13.19	13.24	4,643,113	-0.25(-1.85%)
Mar 17, 2009	12.88	13.49	12.70	13.49	4,884,583	+0.79(+6.22%)
Mar 16, 2009	12.66	13.07	12.52	12.70	6,805,172	-0.09(-0.70%)
Mar 13, 2009	13.20	13.20	12.67	12.79	4,025,414	-0.20(-1.54%)
Mar 12, 2009	12.41	13.07	12.20	12.99	4,834,521	+0.72(+5.87%)
Mar 11, 2009	12.40	12.80	12.10	12.27	6,735,337	-0.24(-1.92%)
Mar 10, 2009	12.29	12.54	12.16	12.51	8,883,658	+0.52(+4.34%)
Mar 09, 2009	11.45	12.19	11.36	11.99	5,877,933	+0.55(+4.81%)
Mar 06, 2009	11.46	11.95	11.27	11.44	4,476,219	+0.06(+0.53%)
Mar 05, 2009	11.35	11.64	11.11	11.38	5,689,204	-0.10(-0.87%)
Mar 04, 2009	11.25	11.52	11.03	11.48	4,747,648	+0.62(+5.71%)

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.