Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.01	19.81	18.25	18.68	212,182	-0.36(-1.88%)
May 28, 2009	19.78	19.84	18.44	19.03	59,628	-0.50(-2.55%)
May 27, 2009	19.60	20.40	19.49	19.53	37,948	-0.21(-1.05%)
May 26, 2009	18.12	20.31	18.06	19.74	59,406	+1.49(+8.19%)
May 22, 2009	19.23	19.43	18.16	18.24	40,175	-1.02(-5.32%)
May 21, 2009	18.94	19.34	18.60	19.27	41,820	+0.17(+0.89%)
May 20, 2009	20.04	20.58	18.96	19.10	86,634	-0.75(-3.79%)
May 19, 2009	20.48	20.55	19.70	19.85	32,302	-0.75(-3.65%)
May 18, 2009	19.64	20.75	19.58	20.60	58,534	+1.33(+6.87%)
May 15, 2009	19.35	19.90	19.10	19.28	112,196	-0.12(-0.63%)
May 14, 2009	19.18	20.61	18.94	19.40	89,942	+0.38(+1.98%)
May 13, 2009	19.50	19.61	18.93	19.03	109,194	-0.80(-4.03%)
May 12, 2009	20.72	20.74	19.30	19.82	115,245	-0.66(-3.21%)
May 11, 2009	20.97	21.16	20.17	20.48	86,114	-1.13(-5.22%)
May 08, 2009	20.91	21.85	20.04	21.61	42,654	+1.02(+4.98%)
May 07, 2009	20.16	20.91	19.93	20.59	75,384	+0.83(+4.19%)
May 06, 2009	19.65	19.99	18.99	19.76	49,966	+0.31(+1.60%)
May 05, 2009	19.95	19.99	18.44	19.45	117,362	-0.65(-3.23%)
May 04, 2009	19.04	20.10	18.93	20.10	58,095	+1.45(+7.76%)
May 01, 2009	19.48	19.48	18.50	18.65	69,117	-0.84(-4.29%)
Apr 30, 2009	20.63	20.82	19.41	19.49	51,590	-0.96(-4.69%)
Apr 29, 2009	19.30	20.80	19.30	20.44	66,563	+1.30(+6.77%)
Apr 28, 2009	18.74	19.26	18.70	19.15	112,279	+0.17(+0.89%)
Apr 27, 2009	18.92	19.32	18.09	18.98	58,078	-0.34(-1.75%)
Apr 24, 2009	18.51	19.65	18.11	19.32	72,041	+1.02(+5.55%)
Apr 23, 2009	18.71	19.14	18.05	18.30	53,125	-0.45(-2.41%)
Apr 22, 2009	18.34	19.68	18.23	18.75	73,635	+0.08(+0.40%)
Apr 21, 2009	17.87	18.97	17.87	18.68	52,605	+0.68(+3.76%)
Apr 20, 2009	18.84	18.84	17.50	18.00	68,835	-1.22(-6.36%)
Apr 17, 2009	18.59	19.50	18.10	19.22	56,670	+0.69(+3.70%)
Apr 16, 2009	18.86	19.27	18.41	18.54	89,184	-0.03(-0.15%)
Apr 15, 2009	17.85	18.91	17.73	18.56	92,409	+0.63(+3.51%)
Apr 14, 2009	18.21	18.99	17.86	17.93	103,471	-0.57(-3.10%)
Apr 13, 2009	19.03	19.03	18.16	18.51	92,822	-0.84(-4.32%)
Apr 09, 2009	19.22	19.86	19.14	19.34	87,665	+0.70(+3.73%)
Apr 08, 2009	18.12	18.66	17.73	18.65	64,729	+0.79(+4.42%)
Apr 07, 2009	17.60	18.34	17.58	17.86	105,269	-0.38(-2.06%)
Apr 06, 2009	18.67	18.90	17.84	18.24	130,567	-1.16(-5.96%)
Apr 03, 2009	19.74	20.00	18.87	19.39	76,894	-0.52(-2.60%)
Apr 02, 2009	18.71	19.91	18.71	19.91	92,079	+1.53(+8.34%)
Apr 01, 2009	17.57	18.77	17.46	18.38	65,385	+0.51(+2.84%)
Mar 31, 2009	18.42	18.42	17.57	17.87	102,252	-0.30(-1.66%)
Mar 30, 2009	17.60	18.29	17.44	18.17	86,497	-1.19(-6.16%)
Mar 26, 2009	18.30	19.39	17.45	19.36	168,925	+1.35(+7.52%)
Mar 25, 2009	16.77	18.78	16.77	18.01	150,985	+1.47(+8.86%)
Mar 24, 2009	16.68	16.98	16.39	16.54	60,928	-0.41(-2.44%)
Mar 23, 2009	16.32	16.96	16.28	16.96	97,398	+1.55(+10.07%)
Mar 20, 2009	15.37	15.80	15.23	15.41	82,729	+0.23(+1.55%)
Mar 19, 2009	16.09	16.18	15.06	15.17	112,097	-0.81(-5.06%)
Mar 18, 2009	16.37	17.04	15.61	15.98	99,486	-0.49(-2.97%)
Mar 17, 2009	15.11	16.47	15.11	16.47	59,496	+1.36(+9.02%)
Mar 16, 2009	15.60	15.89	14.82	15.11	72,534	-0.35(-2.25%)
Mar 13, 2009	16.00	16.00	15.15	15.45	0	-0.43(-2.72%)
Mar 12, 2009	14.95	16.26	14.92	15.89	108,901	+0.91(+6.09%)
Mar 11, 2009	15.99	17.01	14.73	14.97	107,069	-1.03(-6.46%)
Mar 10, 2009	14.35	16.02	14.26	16.01	96,368	+2.05(+14.68%)
Mar 09, 2009	14.01	15.32	13.95	13.96	89,360	-0.18(-1.26%)
Mar 06, 2009	13.92	14.68	13.74	14.14	0	+0.08(+0.60%)
Mar 05, 2009	14.73	15.27	13.79	14.05	95,484	-1.10(-7.26%)
Mar 04, 2009	14.41	15.61	14.31	15.15	83,546	+0.43(+2.94%)

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.