Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.06	16.22	15.51	15.90	109,540	-0.14(-0.87%)
May 28, 2009	16.09	16.34	15.78	16.04	104,775	+0.04(+0.25%)
May 27, 2009	16.04	16.56	15.93	16.00	78,037	-0.23(-1.42%)
May 26, 2009	15.51	16.34	15.51	16.23	105,095	+0.42(+2.66%)
May 22, 2009	15.53	16.08	15.53	15.81	104,449	+0.36(+2.33%)
May 21, 2009	15.38	15.95	14.97	15.45	100,225	-0.27(-1.72%)
May 20, 2009	15.34	16.07	15.21	15.72	100,058	+0.58(+3.83%)
May 19, 2009	15.31	15.49	15.03	15.14	129,683	-0.19(-1.24%)
May 18, 2009	15.25	15.51	15.05	15.33	148,329	+0.07(+0.46%)
May 15, 2009	16.17	16.17	15.00	15.26	241,907	-0.82(-5.10%)
May 14, 2009	16.02	16.44	15.83	16.08	98,730	+0.20(+1.26%)
May 13, 2009	16.60	16.68	15.81	15.88	111,069	-1.03(-6.09%)
May 12, 2009	17.07	17.35	16.50	16.91	67,230	-0.07(-0.41%)
May 11, 2009	16.70	17.17	16.44	16.98	126,025	-0.07(-0.41%)
May 08, 2009	16.91	17.35	16.55	17.05	153,132	+0.44(+2.65%)
May 07, 2009	16.57	16.78	16.14	16.61	155,694	+0.32(+1.96%)
May 06, 2009	17.00	17.15	16.09	16.29	178,444	-0.75(-4.40%)
May 05, 2009	17.28	18.88	16.79	17.04	266,370	-1.96(-10.32%)
May 04, 2009	18.14	19.00	18.14	19.00	161,793	+1.00(+5.56%)
May 01, 2009	18.13	18.45	17.67	18.00	111,650	-0.10(-0.55%)
Apr 30, 2009	18.28	19.10	18.10	18.10	123,991	+0.01(+0.06%)
Apr 29, 2009	17.75	18.55	17.63	18.09	68,602	+0.60(+3.43%)
Apr 28, 2009	16.70	17.99	16.70	17.49	99,320	+0.36(+2.10%)
Apr 27, 2009	17.34	17.48	16.87	17.13	121,692	-0.72(-4.03%)
Apr 24, 2009	16.58	18.31	16.25	17.85	145,927	+1.41(+8.58%)
Apr 23, 2009	16.23	16.92	15.99	16.44	138,071	+0.18(+1.11%)
Apr 22, 2009	15.31	16.94	15.31	16.26	124,863	+0.54(+3.44%)
Apr 21, 2009	14.43	15.87	14.29	15.72	111,985	+1.02(+6.94%)
Apr 20, 2009	15.08	15.35	14.44	14.70	144,607	-0.80(-5.16%)
Apr 17, 2009	15.70	15.94	15.37	15.50	92,797	-0.11(-0.70%)
Apr 16, 2009	15.56	15.78	15.09	15.61	63,474	+0.23(+1.50%)
Apr 15, 2009	14.87	15.41	14.87	15.38	60,506	+0.41(+2.74%)
Apr 14, 2009	15.50	15.52	14.90	14.97	81,303	-0.92(-5.79%)
Apr 13, 2009	15.77	16.08	15.48	15.89	89,879	-0.19(-1.18%)
Apr 09, 2009	15.74	16.33	15.51	16.08	101,765	+0.84(+5.51%)
Apr 08, 2009	14.95	15.32	14.79	15.24	41,255	+0.37(+2.49%)
Apr 07, 2009	15.76	15.98	14.86	14.87	70,980	-1.15(-7.18%)
Apr 06, 2009	16.15	16.25	15.57	16.02	58,433	-0.37(-2.26%)
Apr 03, 2009	16.14	16.39	15.89	16.39	48,701	+0.09(+0.55%)
Apr 02, 2009	16.00	16.95	15.76	16.30	103,642	+0.67(+4.29%)
Apr 01, 2009	14.30	15.77	13.93	15.63	130,513	+1.02(+6.98%)
Mar 31, 2009	14.21	14.88	13.85	14.61	209,081	+0.68(+4.88%)
Mar 30, 2009	14.22	14.42	13.57	13.93	194,914	-2.18(-13.53%)
Mar 26, 2009	16.25	16.25	15.30	16.11	125,467	+0.55(+3.53%)
Mar 25, 2009	15.26	16.01	14.80	15.56	114,824	+0.52(+3.46%)
Mar 24, 2009	15.79	16.00	15.00	15.04	79,253	-1.12(-6.93%)
Mar 23, 2009	15.47	16.26	15.06	16.16	123,182	+1.81(+12.61%)
Mar 20, 2009	15.36	15.58	14.21	14.35	130,896	-0.81(-5.34%)
Mar 19, 2009	15.75	15.97	15.09	15.16	93,855	-0.29(-1.88%)
Mar 18, 2009	14.84	16.32	14.78	15.45	136,081	+0.47(+3.14%)
Mar 17, 2009	14.20	14.99	13.98	14.98	92,336	+0.81(+5.72%)
Mar 16, 2009	14.69	14.90	14.07	14.17	86,536	-0.38(-2.61%)
Mar 13, 2009	13.77	15.00	13.77	14.55	172,468	+0.96(+7.06%)
Mar 12, 2009	12.15	13.77	11.91	13.59	172,778	+1.35(+11.03%)
Mar 11, 2009	12.10	12.58	11.85	12.24	172,740	+0.22(+1.83%)
Mar 10, 2009	11.00	12.03	10.71	12.02	140,503	+1.43(+13.50%)
Mar 09, 2009	10.59	10.89	10.30	10.59	130,561	-0.18(-1.67%)
Mar 06, 2009	10.97	11.20	10.41	10.77	183,534	-0.08(-0.74%)
Mar 05, 2009	11.40	11.61	10.30	10.85	199,370	-0.89(-7.58%)
Mar 04, 2009	11.68	12.15	11.56	11.74	196,423	-0.74(-5.93%)

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.