Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.78	20.22	19.53	20.22	568,513	+0.53(+2.72%)
May 28, 2009	19.34	19.70	19.07	19.69	581,477	+0.62(+3.26%)
May 27, 2009	19.58	19.87	19.03	19.07	819,803	-0.46(-2.38%)
May 26, 2009	18.72	19.55	18.68	19.53	680,149	+0.62(+3.28%)
May 22, 2009	18.88	19.21	18.84	18.91	393,610	+0.09(+0.50%)
May 21, 2009	18.49	18.88	18.46	18.81	900,933	+0.02(+0.13%)
May 20, 2009	19.35	19.50	18.65	18.79	1,087,718	-0.33(-1.73%)
May 19, 2009	19.26	19.58	19.01	19.12	753,120	-0.09(-0.45%)
May 18, 2009	18.35	19.25	18.35	19.21	576,372	+1.09(+6.03%)
May 15, 2009	18.26	18.41	18.01	18.11	1,009,765	-0.12(-0.65%)
May 14, 2009	17.75	18.47	17.75	18.23	1,601,557	+0.36(+2.02%)
May 13, 2009	18.16	18.33	17.75	17.87	1,371,275	-0.72(-3.89%)
May 12, 2009	19.01	19.01	18.07	18.59	977,703	-0.14(-0.76%)
May 11, 2009	19.37	19.37	18.69	18.74	2,057,971	-0.85(-4.34%)
May 08, 2009	18.88	19.59	18.64	19.58	941,468	+1.09(+5.91%)
May 07, 2009	19.80	19.80	18.47	18.49	934,229	-0.92(-4.74%)
May 06, 2009	19.21	19.53	18.78	19.41	692,388	+0.47(+2.49%)
May 05, 2009	18.81	19.08	18.73	18.94	522,673	-0.11(-0.56%)
May 04, 2009	18.43	19.05	18.41	19.05	442,490	+0.85(+4.65%)
May 01, 2009	17.93	18.29	17.87	18.20	586,471	+0.30(+1.67%)
Apr 30, 2009	18.28	18.45	17.86	17.90	834,206	+0.01(+0.04%)
Apr 29, 2009	17.41	18.04	17.30	17.89	522,460	+0.36(+2.06%)
Apr 28, 2009	17.32	17.82	17.30	17.53	406,040	-0.17(-0.98%)
Apr 27, 2009	17.78	17.96	16.87	17.71	841,124	-0.16(-0.88%)
Apr 24, 2009	18.10	18.18	17.63	17.86	1,279,806	-0.24(-1.30%)
Apr 23, 2009	17.40	18.20	17.40	18.10	919,985	+0.63(+3.60%)
Apr 22, 2009	17.37	18.26	17.30	17.47	665,119	-0.27(-1.51%)
Apr 21, 2009	16.58	17.78	16.46	17.74	952,382	+0.83(+4.88%)
Apr 20, 2009	17.69	18.34	16.86	16.91	483,146	-1.22(-6.72%)
Apr 17, 2009	17.85	18.43	17.66	18.13	474,674	+0.28(+1.54%)
Apr 16, 2009	17.93	18.05	17.38	17.85	391,832	+0.17(+0.93%)
Apr 15, 2009	17.08	17.82	16.84	17.69	925,250	+0.43(+2.51%)
Apr 14, 2009	17.93	18.11	17.18	17.26	868,960	-0.95(-5.22%)
Apr 13, 2009	17.51	18.41	17.33	18.21	540,641	+0.57(+3.21%)
Apr 09, 2009	17.12	17.65	16.75	17.64	572,555	+1.33(+8.14%)
Apr 08, 2009	16.40	16.42	15.96	16.31	623,565	+0.06(+0.39%)
Apr 07, 2009	16.30	16.71	16.24	16.25	393,420	-0.50(-2.96%)
Apr 06, 2009	16.89	17.02	16.55	16.75	727,662	-0.35(-2.07%)
Apr 03, 2009	16.45	17.12	16.38	17.10	381,813	+0.65(+3.97%)
Apr 02, 2009	16.59	16.76	16.43	16.45	780,877	+0.53(+3.31%)
Apr 01, 2009	15.57	16.06	15.43	15.92	479,422	+0.22(+1.40%)
Mar 31, 2009	15.39	16.02	15.20	15.70	632,563	+0.60(+3.96%)
Mar 30, 2009	15.61	15.61	14.87	15.10	612,482	-1.56(-9.34%)
Mar 26, 2009	16.53	16.84	16.25	16.66	743,377	+0.27(+1.63%)
Mar 25, 2009	16.09	16.64	15.54	16.39	1,170,544	+0.41(+2.56%)
Mar 24, 2009	16.53	16.80	15.98	15.98	1,299,103	-0.68(-4.06%)
Mar 23, 2009	15.87	16.66	15.83	16.66	626,931	+1.86(+12.59%)
Mar 20, 2009	15.26	15.26	14.72	14.80	772,579	-0.28(-1.88%)
Mar 19, 2009	16.46	16.46	15.06	15.08	1,577,408	-0.97(-6.07%)
Mar 18, 2009	14.96	16.12	14.88	16.05	1,537,888	+0.97(+6.43%)
Mar 17, 2009	14.32	15.10	14.14	15.08	1,053,902	+0.74(+5.13%)
Mar 16, 2009	14.91	15.16	14.32	14.35	1,693,533	-0.54(-3.64%)
Mar 13, 2009	14.95	14.97	14.39	14.89	0	+0.18(+1.23%)
Mar 12, 2009	13.93	14.80	13.58	14.71	804,199	+0.85(+6.13%)
Mar 11, 2009	13.81	14.10	13.44	13.86	867,798	+0.43(+3.22%)
Mar 10, 2009	12.25	13.45	12.25	13.43	847,474	+1.42(+11.85%)
Mar 09, 2009	11.88	12.37	11.88	12.01	663,860	-0.13(-1.10%)
Mar 06, 2009	12.52	12.64	11.78	12.14	0	-0.16(-1.28%)
Mar 05, 2009	12.86	12.90	12.29	12.30	336,827	-0.68(-5.27%)
Mar 04, 2009	12.84	13.32	12.64	12.98	329,617	+0.24(+1.85%)

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.