Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.76	21.76	20.82	21.76	191,124	+0.03(+0.16%)
May 28, 2009	22.03	22.24	20.59	21.72	153,661	+0.03(+0.16%)
May 27, 2009	22.52	22.87	21.63	21.69	118,950	-0.72(-3.22%)
May 26, 2009	20.77	22.62	20.73	22.41	216,687	+1.47(+7.03%)
May 22, 2009	20.53	21.37	20.53	20.94	286,317	+0.52(+2.57%)
May 21, 2009	20.58	21.33	19.80	20.41	217,597	-0.58(-2.79%)
May 20, 2009	20.53	21.57	20.41	21.00	268,409	+0.86(+4.27%)
May 19, 2009	19.67	20.37	19.67	20.14	402,601	+0.27(+1.34%)
May 18, 2009	19.21	19.94	18.93	19.87	352,193	+0.94(+4.95%)
May 15, 2009	18.93	19.48	18.59	18.93	221,514	-0.13(-0.68%)
May 14, 2009	18.29	19.80	17.76	19.06	592,363	+0.66(+3.60%)
May 13, 2009	18.84	19.40	18.00	18.40	510,186	-1.13(-5.77%)
May 12, 2009	19.76	20.25	18.88	19.53	453,640	-0.22(-1.13%)
May 11, 2009	20.59	20.85	19.11	19.75	597,409	-1.32(-6.29%)
May 08, 2009	20.69	21.21	19.17	21.08	434,023	+0.58(+2.81%)
May 07, 2009	16.35	20.55	16.35	20.50	663,052	+3.79(+22.71%)
May 06, 2009	17.24	17.24	16.34	16.71	224,298	-0.45(-2.61%)
May 05, 2009	17.41	17.64	16.59	17.15	323,625	-0.45(-2.54%)
May 04, 2009	16.41	17.61	16.31	17.60	272,351	+1.32(+8.08%)
May 01, 2009	16.21	16.90	16.03	16.28	204,577	-0.03(-0.16%)
Apr 30, 2009	16.31	17.24	16.30	16.31	198,431	+0.24(+1.50%)
Apr 29, 2009	15.49	16.29	15.23	16.07	247,136	+0.80(+5.24%)
Apr 28, 2009	15.11	15.67	14.96	15.27	231,013	+0.00(+0.00%)
Apr 27, 2009	15.35	15.65	14.96	15.27	309,578	-0.50(-3.16%)
Apr 24, 2009	15.11	16.06	14.93	15.77	250,916	+0.81(+5.41%)
Apr 23, 2009	15.04	15.17	14.60	14.96	293,939	-0.05(-0.34%)
Apr 22, 2009	14.67	15.65	14.52	15.01	306,652	+0.29(+1.99%)
Apr 21, 2009	13.39	14.74	13.19	14.72	416,023	+1.21(+8.98%)
Apr 20, 2009	14.53	14.74	13.33	13.51	236,576	-1.43(-9.56%)
Apr 17, 2009	14.88	15.54	14.74	14.93	357,436	+0.09(+0.64%)
Apr 16, 2009	14.64	15.30	14.37	14.84	233,667	+0.40(+2.74%)
Apr 15, 2009	13.84	14.65	13.73	14.44	170,649	+0.50(+3.58%)
Apr 14, 2009	13.82	14.19	13.52	13.94	306,672	-0.15(-1.10%)
Apr 13, 2009	14.26	14.45	13.63	14.10	339,212	-0.37(-2.56%)
Apr 09, 2009	13.90	14.62	13.90	14.47	321,587	+1.26(+9.58%)
Apr 08, 2009	13.05	13.32	12.80	13.20	266,202	+0.22(+1.72%)
Apr 07, 2009	13.25	13.52	12.97	12.98	269,818	-0.57(-4.19%)
Apr 06, 2009	13.79	13.88	12.91	13.55	310,222	-0.45(-3.20%)
Apr 03, 2009	14.39	14.61	13.78	14.00	372,349	-0.48(-3.33%)
Apr 02, 2009	13.67	14.84	13.27	14.48	463,016	+1.26(+9.57%)
Apr 01, 2009	12.25	13.30	12.06	13.21	249,742	+0.72(+5.79%)
Mar 31, 2009	12.69	12.90	12.31	12.49	312,458	+0.03(+0.28%)
Mar 30, 2009	13.15	13.23	12.08	12.46	379,009	-1.38(-10.01%)
Mar 26, 2009	12.94	13.85	12.94	13.84	287,868	+0.92(+7.12%)
Mar 25, 2009	12.46	13.19	12.26	12.92	655,560	+0.54(+4.38%)
Mar 24, 2009	11.76	12.71	11.46	12.38	435,423	+0.34(+2.86%)
Mar 23, 2009	11.33	12.04	11.30	12.03	370,804	+1.40(+13.19%)
Mar 20, 2009	10.93	11.18	10.33	10.63	495,971	-0.41(-3.74%)
Mar 19, 2009	11.18	11.29	10.79	11.05	458,369	-0.04(-0.39%)
Mar 18, 2009	10.73	11.23	10.32	11.09	406,942	+0.43(+4.04%)
Mar 17, 2009	11.02	11.03	10.43	10.66	555,256	-0.34(-3.13%)
Mar 16, 2009	10.97	11.43	10.69	11.00	439,986	+0.34(+3.23%)
Mar 13, 2009	10.66	10.92	10.32	10.66	0	+0.03(+0.32%)
Mar 12, 2009	9.394	10.70	9.101	10.62	578,002	+1.32(+14.14%)
Mar 11, 2009	8.534	9.497	8.353	9.308	914,734	+0.88(+10.41%)
Mar 10, 2009	8.181	8.594	8.112	8.430	656,894	+0.34(+4.14%)
Mar 09, 2009	8.456	8.792	7.992	8.095	348,568	-0.63(-7.20%)
Mar 06, 2009	8.981	9.130	8.336	8.723	0	-0.34(-3.80%)
Mar 05, 2009	10.38	10.38	9.041	9.067	253,880	-0.88(-8.82%)
Mar 04, 2009	9.592	10.17	8.990	9.944	455,740	+0.15(+1.58%)

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.