Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.35	21.35	21.10	21.35	76,272	+0.09(+0.42%)
May 28, 2009	21.40	21.45	20.93	21.26	15,835	+0.28(+1.33%)
May 27, 2009	21.55	21.65	20.80	20.98	22,697	-0.87(-3.98%)
May 26, 2009	20.76	22.05	20.76	21.85	27,735	+0.25(+1.16%)
May 22, 2009	21.74	21.90	21.55	21.60	40,768	+0.06(+0.28%)
May 21, 2009	21.35	21.65	21.10	21.54	61,984	-0.26(-1.19%)
May 20, 2009	21.65	22.25	21.65	21.80	106,383	+0.40(+1.87%)
May 19, 2009	20.85	21.55	20.84	21.40	278,051	+0.27(+1.28%)
May 18, 2009	20.38	21.35	20.19	21.13	157,836	+1.43(+7.26%)
May 15, 2009	19.35	20.07	19.35	19.70	80,639	+0.45(+2.34%)
May 14, 2009	18.80	19.40	18.61	19.25	21,699	+0.40(+2.12%)
May 13, 2009	19.55	19.60	18.82	18.85	69,020	-2.05(-9.81%)
May 12, 2009	20.60	20.92	20.40	20.90	25,525	+0.50(+2.45%)
May 11, 2009	20.37	21.00	20.37	20.40	17,288	-0.80(-3.77%)
May 08, 2009	20.45	21.40	20.21	21.20	61,152	+1.50(+7.61%)
May 07, 2009	20.45	21.00	19.45	19.70	27,390	-1.00(-4.83%)
May 06, 2009	20.20	20.70	19.82	20.70	33,024	+1.24(+6.37%)
May 05, 2009	20.02	20.05	19.34	19.46	22,608	-0.79(-3.90%)
May 04, 2009	19.55	20.25	19.53	20.25	31,784	+1.30(+6.86%)
May 01, 2009	19.00	19.50	18.89	18.95	26,514	-0.05(-0.26%)
Apr 30, 2009	19.06	19.50	18.92	19.00	24,054	+0.85(+4.68%)
Apr 29, 2009	17.95	18.65	17.95	18.15	13,377	+0.25(+1.40%)
Apr 28, 2009	17.45	17.90	17.43	17.90	38,042	-0.15(-0.83%)
Apr 27, 2009	17.68	18.50	17.65	18.05	28,495	-0.35(-1.90%)
Apr 24, 2009	18.15	18.55	18.05	18.40	27,249	+0.55(+3.08%)
Apr 23, 2009	17.75	17.90	17.49	17.85	50,413	+0.40(+2.29%)
Apr 22, 2009	17.21	17.90	17.21	17.45	21,663	-0.10(-0.57%)
Apr 21, 2009	16.60	17.56	16.60	17.55	32,716	+0.62(+3.66%)
Apr 20, 2009	17.57	17.57	16.92	16.93	27,864	-1.62(-8.73%)
Apr 17, 2009	18.32	18.65	18.00	18.55	78,231	+0.08(+0.43%)
Apr 16, 2009	18.56	18.61	18.15	18.47	937,286	-0.03(-0.16%)
Apr 15, 2009	17.70	18.50	17.70	18.50	227,070	+0.50(+2.78%)
Apr 14, 2009	18.30	19.10	18.00	18.00	209,244	-0.50(-2.70%)
Apr 13, 2009	17.50	18.50	17.50	18.50	32,893	+0.50(+2.78%)
Apr 09, 2009	17.45	18.00	17.20	18.00	157,366	+1.51(+9.16%)
Apr 08, 2009	16.38	16.80	16.29	16.49	43,704	+0.55(+3.45%)
Apr 07, 2009	15.93	16.35	15.84	15.94	31,141	-1.01(-5.96%)
Apr 06, 2009	16.75	17.00	16.40	16.95	50,941	-0.81(-4.56%)
Apr 03, 2009	17.22	17.80	17.05	17.76	73,903	+0.82(+4.84%)
Apr 02, 2009	16.50	17.24	16.50	16.94	57,579	+0.59(+3.61%)
Apr 01, 2009	15.74	16.53	15.72	16.35	37,040	-0.23(-1.39%)
Mar 31, 2009	15.88	16.86	15.80	16.58	67,773	+1.14(+7.38%)
Mar 30, 2009	15.85	15.94	15.30	15.44	34,724	-2.76(-15.16%)
Mar 26, 2009	17.20	18.23	17.20	18.20	174,049	+1.35(+8.01%)
Mar 25, 2009	16.25	17.00	16.15	16.85	46,067	+0.59(+3.63%)
Mar 24, 2009	16.20	16.80	16.17	16.26	45,073	-0.97(-5.63%)
Mar 23, 2009	16.75	17.23	14.99	17.23	43,251	+2.50(+16.97%)
Mar 20, 2009	14.95	15.15	14.03	14.73	82,505	-0.77(-4.97%)
Mar 19, 2009	16.80	17.00	14.99	15.50	94,757	-0.40(-2.52%)
Mar 18, 2009	14.71	15.90	14.43	15.90	121,966	+1.75(+12.37%)
Mar 17, 2009	13.45	14.15	13.37	14.15	279,724	+0.25(+1.80%)
Mar 16, 2009	13.90	14.40	13.85	13.90	102,738	+0.30(+2.21%)
Mar 13, 2009	13.70	13.70	12.86	13.60	95,857	+0.18(+1.34%)
Mar 12, 2009	12.76	13.64	12.64	13.42	127,605	+0.54(+4.19%)
Mar 11, 2009	13.55	13.69	12.75	12.88	73,072	+0.43(+3.45%)
Mar 10, 2009	11.80	12.45	11.75	12.45	140,002	+2.16(+20.99%)
Mar 09, 2009	10.10	10.70	10.10	10.29	106,268	-0.72(-6.54%)
Mar 06, 2009	11.05	11.35	10.73	11.01	380,589	-0.59(-5.09%)
Mar 05, 2009	12.15	12.45	11.51	11.60	89,760	-1.50(-11.45%)
Mar 04, 2009	12.73	13.15	12.40	13.10	194,976	+0.01(+0.08%)

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.