Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.64	20.08	19.39	20.08	572,620	+0.53(+2.72%)
May 28, 2009	19.20	19.56	18.94	19.55	585,678	+0.62(+3.26%)
May 27, 2009	19.44	19.73	18.90	18.93	825,726	-0.46(-2.38%)
May 26, 2009	18.59	19.41	18.55	19.39	685,063	+0.62(+3.29%)
May 22, 2009	18.74	19.08	18.70	18.77	396,454	+0.09(+0.50%)
May 21, 2009	18.36	18.74	18.33	18.68	907,442	+0.02(+0.13%)
May 20, 2009	19.21	19.36	18.52	18.66	1,095,577	-0.33(-1.73%)
May 19, 2009	19.12	19.44	18.87	18.98	758,561	-0.09(-0.45%)
May 18, 2009	18.22	19.12	18.22	19.07	580,536	+1.09(+6.03%)
May 15, 2009	18.12	18.27	17.88	17.98	1,017,060	-0.12(-0.65%)
May 14, 2009	17.63	18.34	17.63	18.10	1,613,127	+0.36(+2.02%)
May 13, 2009	18.03	18.20	17.63	17.74	1,381,182	-0.72(-3.89%)
May 12, 2009	18.87	18.87	17.94	18.46	984,767	-0.14(-0.76%)
May 11, 2009	19.23	19.23	18.56	18.60	2,072,840	-0.84(-4.34%)
May 08, 2009	18.75	19.45	18.51	19.44	948,269	+1.08(+5.91%)
May 07, 2009	19.65	19.65	18.34	18.36	940,979	-0.91(-4.74%)
May 06, 2009	19.07	19.39	18.65	19.27	697,390	+0.47(+2.49%)
May 05, 2009	18.68	18.94	18.59	18.80	526,449	-0.11(-0.56%)
May 04, 2009	18.30	18.91	18.28	18.91	445,687	+0.84(+4.65%)
May 01, 2009	17.80	18.16	17.74	18.07	590,708	+0.30(+1.67%)
Apr 30, 2009	18.15	18.32	17.73	17.77	840,233	+0.01(+0.04%)
Apr 29, 2009	17.28	17.91	17.17	17.77	526,235	+0.36(+2.06%)
Apr 28, 2009	17.20	17.69	17.17	17.41	408,973	-0.17(-0.98%)
Apr 27, 2009	17.66	17.83	16.75	17.58	847,201	-0.16(-0.88%)
Apr 24, 2009	17.97	18.05	17.51	17.73	1,289,052	-0.23(-1.30%)
Apr 23, 2009	17.27	18.07	17.27	17.97	926,631	+0.62(+3.60%)
Apr 22, 2009	17.24	18.13	17.18	17.34	669,924	-0.27(-1.51%)
Apr 21, 2009	16.46	17.66	16.35	17.61	959,263	+0.82(+4.88%)
Apr 20, 2009	17.56	18.21	16.74	16.79	486,637	-1.21(-6.72%)
Apr 17, 2009	17.72	18.30	17.53	18.00	478,103	+0.27(+1.54%)
Apr 16, 2009	17.80	17.92	17.26	17.73	394,663	+0.16(+0.93%)
Apr 15, 2009	16.95	17.69	16.72	17.56	931,935	+0.43(+2.51%)
Apr 14, 2009	17.80	17.98	17.06	17.13	875,238	-0.94(-5.22%)
Apr 13, 2009	17.38	18.28	17.20	18.08	544,547	+0.56(+3.21%)
Apr 09, 2009	17.00	17.52	16.63	17.52	576,691	+1.32(+8.14%)
Apr 08, 2009	16.28	16.30	15.85	16.20	628,070	+0.06(+0.39%)
Apr 07, 2009	16.18	16.59	16.13	16.13	396,262	-0.49(-2.96%)
Apr 06, 2009	16.77	16.90	16.43	16.63	732,919	-0.35(-2.07%)
Apr 03, 2009	16.33	17.00	16.27	16.98	384,572	+0.65(+3.97%)
Apr 02, 2009	16.47	16.64	16.31	16.33	786,519	+0.52(+3.31%)
Apr 01, 2009	15.46	15.95	15.32	15.81	482,886	+0.22(+1.40%)
Mar 31, 2009	15.28	15.90	15.09	15.59	637,133	+0.59(+3.96%)
Mar 30, 2009	15.49	15.49	14.76	14.99	616,907	-1.55(-9.34%)
Mar 26, 2009	16.42	16.72	16.14	16.54	748,747	+0.27(+1.63%)
Mar 25, 2009	15.97	16.52	15.42	16.27	1,179,000	+0.44(+2.80%)
Mar 24, 2009	16.38	16.64	15.82	15.83	1,311,586	-0.67(-4.06%)
Mar 23, 2009	15.72	16.50	15.68	16.50	632,955	+1.85(+12.59%)
Mar 20, 2009	15.12	15.12	14.58	14.66	780,002	-0.28(-1.88%)
Mar 19, 2009	16.31	16.31	14.91	14.94	1,592,564	-0.97(-6.07%)
Mar 18, 2009	14.82	15.96	14.74	15.90	1,552,665	+0.96(+6.43%)
Mar 17, 2009	14.19	14.96	14.01	14.94	1,064,028	+0.73(+5.13%)
Mar 16, 2009	14.77	15.01	14.19	14.21	1,709,806	-0.54(-3.64%)
Mar 13, 2009	14.80	14.83	14.25	14.75	0	+0.18(+1.23%)
Mar 12, 2009	13.80	14.66	13.45	14.57	811,926	+0.84(+6.13%)
Mar 11, 2009	13.67	13.96	13.31	13.73	876,136	+0.43(+3.22%)
Mar 10, 2009	12.13	13.32	12.13	13.30	855,617	+1.41(+11.85%)
Mar 09, 2009	11.77	12.25	11.77	11.89	670,239	-0.13(-1.10%)
Mar 06, 2009	12.40	12.52	11.67	12.02	0	-0.16(-1.28%)
Mar 05, 2009	12.74	12.78	12.17	12.18	340,063	-0.68(-5.27%)
Mar 04, 2009	12.72	13.19	12.52	12.86	332,784	+0.23(+1.85%)

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.