Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.93	16.70	15.64	16.65	131,194	+0.83(+5.23%)
May 28, 2009	15.68	16.08	15.19	15.82	73,735	+0.22(+1.44%)
May 27, 2009	16.06	16.40	15.52	15.60	67,456	-0.64(-3.93%)
May 26, 2009	15.00	16.48	15.00	16.24	93,723	+1.08(+7.13%)
May 22, 2009	14.66	15.72	14.66	15.16	120,375	+0.57(+3.88%)
May 21, 2009	14.74	15.45	14.07	14.59	97,806	-0.44(-2.90%)
May 20, 2009	15.05	15.79	14.85	15.03	121,205	+0.17(+1.17%)
May 19, 2009	14.91	15.18	14.45	14.85	104,797	-0.25(-1.68%)
May 18, 2009	14.31	15.39	13.96	15.11	112,904	+1.07(+7.65%)
May 15, 2009	14.72	14.72	13.74	14.03	136,400	-0.70(-4.78%)
May 14, 2009	14.40	14.94	13.92	14.74	124,214	+0.46(+3.20%)
May 13, 2009	14.11	14.79	13.64	14.28	194,813	-0.38(-2.62%)
May 12, 2009	14.51	14.86	14.00	14.66	240,656	+0.07(+0.45%)
May 11, 2009	15.42	15.64	14.26	14.60	306,085	-1.17(-7.41%)
May 08, 2009	15.77	16.25	15.17	15.77	306,683	-0.97(-5.81%)
May 07, 2009	18.03	18.17	15.74	16.74	166,146	-0.96(-5.41%)
May 06, 2009	17.57	17.94	16.97	17.70	67,021	+0.32(+1.84%)
May 05, 2009	17.92	17.92	16.83	17.38	79,110	-0.74(-4.08%)
May 04, 2009	17.95	18.52	16.96	18.12	215,668	+1.33(+7.91%)
May 01, 2009	16.39	17.23	16.14	16.79	109,088	+0.41(+2.48%)
Apr 30, 2009	16.27	17.12	15.99	16.38	103,769	+0.33(+2.08%)
Apr 29, 2009	15.54	16.29	15.40	16.05	185,663	+0.60(+3.85%)
Apr 28, 2009	14.86	15.70	14.21	15.45	168,529	+0.37(+2.45%)
Apr 27, 2009	15.98	16.19	14.63	15.08	112,047	-1.39(-8.41%)
Apr 24, 2009	16.01	16.83	15.85	16.47	131,349	+0.67(+4.27%)
Apr 23, 2009	15.88	16.38	15.32	15.80	129,881	-0.07(-0.46%)
Apr 22, 2009	15.30	16.70	15.30	15.87	143,641	+0.31(+2.01%)
Apr 21, 2009	14.87	15.80	14.87	15.56	168,159	+0.53(+3.53%)
Apr 20, 2009	15.36	15.39	14.61	15.03	149,853	-0.72(-4.56%)
Apr 17, 2009	15.75	16.11	15.20	15.74	220,082	+0.08(+0.51%)
Apr 16, 2009	15.68	15.89	15.03	15.67	146,363	+0.25(+1.60%)
Apr 15, 2009	15.08	15.47	15.01	15.42	85,077	+0.28(+1.87%)
Apr 14, 2009	15.38	16.04	14.90	15.14	195,252	-0.52(-3.34%)
Apr 13, 2009	16.25	16.51	15.27	15.66	507,162	-0.90(-5.43%)
Apr 09, 2009	15.35	17.04	15.35	16.56	282,661	+1.54(+10.24%)
Apr 08, 2009	14.48	15.06	14.28	15.02	260,251	+0.74(+5.18%)
Apr 07, 2009	15.19	15.36	14.26	14.28	172,734	-1.19(-7.69%)
Apr 06, 2009	14.55	15.58	14.10	15.47	316,688	+0.67(+4.56%)
Apr 03, 2009	15.06	15.56	14.75	14.79	287,871	-0.26(-1.73%)
Apr 02, 2009	14.11	15.79	13.74	15.06	249,366	+1.31(+9.56%)
Apr 01, 2009	12.70	13.81	12.46	13.74	278,802	+0.81(+6.28%)
Mar 31, 2009	12.93	13.56	12.55	12.93	142,297	+0.30(+2.41%)
Mar 30, 2009	13.45	13.58	12.34	12.63	393,515	-0.97(-7.15%)
Mar 26, 2009	12.76	13.68	12.47	13.60	131,081	+1.01(+8.01%)
Mar 25, 2009	11.63	12.78	11.41	12.59	207,114	+1.06(+9.19%)
Mar 24, 2009	11.72	11.73	11.47	11.53	224,160	-0.44(-3.70%)
Mar 23, 2009	11.57	11.97	10.88	11.97	311,283	+1.18(+10.89%)
Mar 20, 2009	11.14	11.29	10.40	10.80	211,428	-0.21(-1.91%)
Mar 19, 2009	11.11	11.45	10.91	11.01	143,889	+0.12(+1.07%)
Mar 18, 2009	10.32	11.08	10.22	10.89	164,938	+0.54(+5.26%)
Mar 17, 2009	10.45	10.45	9.904	10.35	207,700	-0.06(-0.56%)
Mar 16, 2009	10.64	10.91	10.25	10.40	125,406	-0.16(-1.51%)
Mar 13, 2009	10.46	10.75	10.18	10.56	109,984	+0.03(+0.28%)
Mar 12, 2009	9.904	10.65	9.549	10.54	153,599	+0.57(+5.68%)
Mar 11, 2009	9.418	10.33	9.215	9.969	219,487	+0.68(+7.34%)
Mar 10, 2009	8.337	9.316	8.039	9.287	332,845	+1.19(+14.70%)
Mar 09, 2009	8.148	8.649	8.025	8.097	201,170	-0.14(-1.67%)
Mar 06, 2009	8.170	8.460	7.923	8.235	223,160	+0.19(+2.34%)
Mar 05, 2009	8.504	8.605	7.967	8.047	252,274	-0.67(-7.74%)
Mar 04, 2009	8.678	8.772	8.301	8.721	417,816	-0.15(-1.64%)

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.