Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.49	16.68	16.18	16.54	591,995	+0.04(+0.24%)
May 28, 2009	16.32	16.67	15.85	16.50	772,691	+0.42(+2.63%)
May 27, 2009	16.31	16.70	16.02	16.08	939,675	-0.36(-2.20%)
May 26, 2009	16.20	16.66	16.16	16.44	1,173,459	+0.21(+1.27%)
May 22, 2009	17.26	17.81	16.16	16.24	2,205,210	+1.05(+6.92%)
May 21, 2009	15.42	15.56	14.85	15.19	712,378	-0.51(-3.27%)
May 20, 2009	15.94	16.44	15.63	15.70	679,493	-0.14(-0.87%)
May 19, 2009	15.79	16.09	15.44	15.84	729,887	+0.02(+0.14%)
May 18, 2009	15.69	15.91	15.48	15.81	639,805	+0.27(+1.75%)
May 15, 2009	15.42	15.97	15.32	15.54	574,525	+0.07(+0.45%)
May 14, 2009	15.42	15.75	15.22	15.47	969,976	+0.22(+1.47%)
May 13, 2009	15.44	16.01	15.04	15.25	1,059,812	-0.56(-3.52%)
May 12, 2009	16.41	16.41	15.33	15.81	497,965	-0.05(-0.30%)
May 11, 2009	15.76	16.33	15.41	15.85	450,851	-0.24(-1.50%)
May 08, 2009	15.82	16.20	15.50	16.09	587,794	+0.59(+3.84%)
May 07, 2009	16.31	16.45	15.32	15.50	479,924	-0.56(-3.51%)
May 06, 2009	16.40	16.40	15.41	16.06	590,368	-0.03(-0.21%)
May 05, 2009	16.30	16.32	15.70	16.10	439,700	-0.22(-1.32%)
May 04, 2009	16.13	16.32	15.44	16.31	951,114	+0.77(+4.96%)
May 01, 2009	15.60	15.73	15.19	15.54	532,729	-0.09(-0.55%)
Apr 30, 2009	16.06	16.40	15.57	15.63	1,035,576	-0.06(-0.36%)
Apr 29, 2009	15.28	15.94	14.95	15.69	1,119,372	+0.52(+3.44%)
Apr 28, 2009	14.94	15.51	14.75	15.16	962,483	-0.40(-2.57%)
Apr 27, 2009	15.29	16.12	15.29	15.57	1,103,755	-0.11(-0.69%)
Apr 24, 2009	15.35	15.94	15.08	15.67	515,102	+0.47(+3.06%)
Apr 23, 2009	15.38	15.66	14.84	15.21	536,239	-0.16(-1.06%)
Apr 22, 2009	14.65	15.85	14.54	15.37	682,147	+0.42(+2.79%)
Apr 21, 2009	13.99	15.12	13.99	14.95	639,306	+0.86(+6.08%)
Apr 20, 2009	14.66	14.68	13.91	14.10	562,782	-1.03(-6.83%)
Apr 17, 2009	15.00	15.25	14.78	15.13	693,532	+0.20(+1.36%)
Apr 16, 2009	14.43	15.23	14.08	14.93	743,822	+0.70(+4.94%)
Apr 15, 2009	13.70	14.33	13.70	14.23	615,465	+0.44(+3.22%)
Apr 14, 2009	13.96	14.15	13.56	13.78	393,895	-0.44(-3.09%)
Apr 13, 2009	14.68	14.72	14.00	14.22	422,759	-0.64(-4.29%)
Apr 09, 2009	14.06	14.92	13.81	14.86	747,127	+1.25(+9.18%)
Apr 08, 2009	13.26	13.61	13.14	13.61	456,083	+0.49(+3.71%)
Apr 07, 2009	13.45	13.62	13.07	13.12	509,733	-0.61(-4.45%)
Apr 06, 2009	13.98	14.35	13.36	13.73	518,874	-0.33(-2.36%)
Apr 03, 2009	13.81	14.16	13.61	14.07	683,788	+0.29(+2.13%)
Apr 02, 2009	13.08	14.28	12.77	13.77	842,720	+1.03(+8.04%)
Apr 01, 2009	11.98	12.92	11.94	12.75	951,822	+0.50(+4.08%)
Mar 31, 2009	12.08	12.77	12.00	12.25	959,839	+0.40(+3.42%)
Mar 30, 2009	12.86	12.86	11.69	11.84	821,808	-1.71(-12.62%)
Mar 26, 2009	12.73	13.57	12.73	13.55	868,989	+1.06(+8.45%)
Mar 25, 2009	12.38	13.14	12.00	12.50	750,425	+0.25(+2.04%)
Mar 24, 2009	11.96	12.73	11.76	12.25	701,083	+0.06(+0.53%)
Mar 23, 2009	11.71	12.18	11.16	12.18	498,974	+1.11(+10.00%)
Mar 20, 2009	11.47	11.55	10.84	11.08	821,448	-0.30(-2.61%)
Mar 19, 2009	11.19	11.56	10.98	11.37	772,342	+0.25(+2.25%)
Mar 18, 2009	10.27	11.12	10.27	11.12	576,603	+0.50(+4.75%)
Mar 17, 2009	10.35	10.70	10.16	10.62	859,736	+0.26(+2.54%)
Mar 16, 2009	10.55	10.81	10.31	10.36	449,488	-0.04(-0.37%)
Mar 13, 2009	10.36	10.46	10.08	10.40	391,344	+0.09(+0.92%)
Mar 12, 2009	9.745	10.38	9.512	10.30	500,940	+0.59(+6.03%)
Mar 11, 2009	9.741	9.990	9.534	9.715	368,533	+0.01(+0.13%)
Mar 10, 2009	9.047	9.715	9.007	9.702	489,615	+0.91(+10.39%)
Mar 09, 2009	9.047	9.224	8.745	8.788	473,134	-0.36(-3.91%)
Mar 06, 2009	9.486	9.616	8.901	9.146	409,389	-0.24(-2.57%)
Mar 05, 2009	9.693	9.797	9.318	9.387	577,603	-0.55(-5.55%)
Mar 04, 2009	9.741	10.22	9.594	9.939	577,107	+0.17(+1.76%)

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.