Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.87	19.04	18.72	18.92	429,088	+0.20(+1.08%)
May 28, 2009	18.77	18.77	18.45	18.72	423,185	+0.13(+0.68%)
May 27, 2009	18.41	18.76	18.41	18.59	431,764	+0.25(+1.38%)
May 26, 2009	17.83	18.35	17.83	18.34	364,540	+0.45(+2.54%)
May 22, 2009	17.93	18.09	17.54	17.88	424,786	+0.05(+0.29%)
May 21, 2009	18.40	18.40	17.55	17.83	620,367	-0.17(-0.96%)
May 20, 2009	17.63	18.33	17.63	18.01	781,322	+0.43(+2.43%)
May 19, 2009	17.54	17.68	17.07	17.58	443,192	+0.50(+2.91%)
May 18, 2009	16.48	17.40	16.48	17.08	474,329	+0.68(+4.12%)
May 15, 2009	17.21	17.21	16.27	16.41	601,616	-0.28(-1.66%)
May 14, 2009	16.53	16.73	16.13	16.68	521,575	+0.13(+0.76%)
May 13, 2009	17.05	17.12	16.30	16.56	636,657	-0.63(-3.66%)
May 12, 2009	17.48	17.69	16.97	17.19	570,227	-0.28(-1.61%)
May 11, 2009	17.65	17.65	17.09	17.47	489,922	-0.14(-0.80%)
May 08, 2009	17.06	17.61	17.06	17.61	579,877	+0.63(+3.73%)
May 07, 2009	17.26	17.70	16.91	16.98	442,759	-0.19(-1.09%)
May 06, 2009	17.30	17.52	17.13	17.16	707,790	+0.10(+0.58%)
May 05, 2009	17.67	17.67	16.88	17.06	749,331	-0.47(-2.70%)
May 04, 2009	17.25	17.63	17.20	17.54	1,262,507	+0.46(+2.72%)
May 01, 2009	17.01	17.43	16.65	17.07	790,899	+0.07(+0.39%)
Apr 30, 2009	17.69	17.72	16.92	17.01	808,484	-0.42(-2.39%)
Apr 29, 2009	17.21	17.49	17.20	17.43	694,472	+0.45(+2.62%)
Apr 28, 2009	16.58	17.19	16.58	16.98	797,898	+0.31(+1.88%)
Apr 27, 2009	16.39	16.82	16.12	16.67	698,699	+0.15(+0.94%)
Apr 24, 2009	16.59	16.72	16.32	16.51	504,831	+0.10(+0.63%)
Apr 23, 2009	16.30	16.63	16.24	16.41	805,910	+0.23(+1.45%)
Apr 22, 2009	16.02	16.41	15.91	16.17	535,603	+0.09(+0.58%)
Apr 21, 2009	15.76	16.14	15.55	16.08	955,694	+0.30(+1.87%)
Apr 20, 2009	16.75	16.75	15.77	15.78	795,469	-1.01(-6.03%)
Apr 17, 2009	16.90	16.99	16.59	16.80	652,267	+0.29(+1.76%)
Apr 16, 2009	16.35	16.69	16.18	16.51	889,645	+0.36(+2.24%)
Apr 15, 2009	15.87	16.27	15.83	16.15	789,997	+0.34(+2.14%)
Apr 14, 2009	15.64	16.11	15.51	15.81	681,466	+0.23(+1.47%)
Apr 13, 2009	15.37	15.69	15.10	15.58	702,781	+0.11(+0.73%)
Apr 09, 2009	15.52	15.52	15.17	15.47	553,303	+0.27(+1.79%)
Apr 08, 2009	14.85	15.24	14.75	15.19	367,351	+0.35(+2.34%)
Apr 07, 2009	15.04	15.11	14.76	14.85	487,869	-0.26(-1.74%)
Apr 06, 2009	14.92	15.12	14.76	15.11	658,411	+0.14(+0.94%)
Apr 03, 2009	14.74	15.06	14.57	14.97	610,756	+0.18(+1.20%)
Apr 02, 2009	14.71	15.01	14.63	14.79	954,871	+0.31(+2.14%)
Apr 01, 2009	14.01	14.69	13.94	14.48	659,006	+0.45(+3.17%)
Mar 31, 2009	14.23	14.23	13.96	14.04	666,310	+0.01(+0.10%)
Mar 30, 2009	14.24	14.26	13.87	14.02	576,262	-0.74(-5.02%)
Mar 26, 2009	14.79	15.00	14.43	14.76	877,806	+0.00(+0.00%)
Mar 25, 2009	14.57	14.91	14.41	14.76	633,970	+0.27(+1.88%)
Mar 24, 2009	14.48	14.82	14.43	14.49	732,212	-0.13(-0.87%)
Mar 23, 2009	14.49	14.67	14.39	14.62	652,097	+0.50(+3.56%)
Mar 20, 2009	14.70	14.84	14.11	14.11	622,273	-0.60(-4.08%)
Mar 19, 2009	14.87	14.92	14.60	14.71	774,796	+0.17(+1.16%)
Mar 18, 2009	14.42	14.68	14.01	14.55	792,641	+0.08(+0.58%)
Mar 17, 2009	14.23	14.60	13.76	14.46	640,244	+0.31(+2.19%)
Mar 16, 2009	14.04	14.75	13.98	14.15	919,494	+0.26(+1.86%)
Mar 13, 2009	13.89	14.13	13.65	13.89	0	+0.08(+0.61%)
Mar 12, 2009	12.91	13.82	12.78	13.81	1,270,457	+0.90(+6.97%)
Mar 11, 2009	12.54	13.02	12.54	12.91	1,205,268	+0.43(+3.46%)
Mar 10, 2009	11.90	12.60	11.85	12.48	1,024,108	+0.74(+6.27%)
Mar 09, 2009	11.87	12.11	11.61	11.74	1,253,224	-0.23(-1.96%)
Mar 06, 2009	12.12	12.78	11.65	11.98	0	+0.02(+0.16%)
Mar 05, 2009	12.19	12.28	11.85	11.96	850,853	-0.46(-3.70%)
Mar 04, 2009	11.95	12.73	11.92	12.42	1,062,451	+0.09(+0.76%)

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.