Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.50	18.78	18.42	18.78	167,031	+0.33(+1.77%)
May 28, 2009	18.43	18.52	18.02	18.45	474,708	+0.15(+0.80%)
May 27, 2009	18.66	18.76	18.27	18.31	302,182	-0.42(-2.22%)
May 26, 2009	17.95	18.79	17.93	18.72	272,233	+0.59(+3.24%)
May 22, 2009	18.20	18.35	18.01	18.13	318,734	-0.02(-0.10%)
May 21, 2009	18.47	18.47	17.97	18.15	480,417	-0.58(-3.12%)
May 20, 2009	18.97	19.26	18.69	18.74	436,991	+0.00(+0.00%)
May 19, 2009	18.71	18.94	18.59	18.74	129,570	+0.04(+0.21%)
May 18, 2009	18.25	18.71	18.24	18.70	181,915	+0.61(+3.35%)
May 15, 2009	18.09	18.42	17.98	18.09	272,500	-0.08(-0.44%)
May 14, 2009	17.96	18.34	17.90	18.17	463,317	+0.18(+1.01%)
May 13, 2009	18.36	18.42	17.88	17.99	450,213	-0.79(-4.19%)
May 12, 2009	18.98	19.09	18.42	18.78	543,597	-0.21(-1.12%)
May 11, 2009	19.33	19.39	18.90	18.99	704,029	-0.49(-2.52%)
May 08, 2009	19.33	19.52	19.04	19.48	1,563,980	+0.58(+3.09%)
May 07, 2009	19.45	19.64	18.75	18.89	813,707	-0.38(-1.95%)
May 06, 2009	19.38	19.38	18.92	19.27	364,247	+0.29(+1.51%)
May 05, 2009	18.86	19.11	18.76	18.98	431,072	+0.02(+0.09%)
May 04, 2009	18.59	18.97	18.48	18.97	471,056	+0.60(+3.25%)
May 01, 2009	18.28	18.52	18.09	18.37	313,473	+0.20(+1.12%)
Apr 30, 2009	18.18	18.62	18.11	18.16	797,499	+0.10(+0.54%)
Apr 29, 2009	17.74	18.30	17.58	18.07	941,607	+0.52(+2.95%)
Apr 28, 2009	17.66	17.76	17.36	17.55	470,830	-0.18(-1.00%)
Apr 27, 2009	17.67	18.02	17.60	17.73	308,295	-0.22(-1.23%)
Apr 24, 2009	17.66	18.09	17.63	17.95	622,926	+0.39(+2.24%)
Apr 23, 2009	17.40	17.59	17.16	17.55	697,348	+0.16(+0.92%)
Apr 22, 2009	16.90	17.85	16.90	17.40	721,741	+0.20(+1.18%)
Apr 21, 2009	16.54	17.22	16.52	17.19	647,062	+0.43(+2.59%)
Apr 20, 2009	17.38	17.38	16.71	16.76	414,879	-0.87(-4.92%)
Apr 17, 2009	17.57	17.76	17.44	17.63	373,320	+0.10(+0.56%)
Apr 16, 2009	17.21	17.66	17.00	17.53	546,633	+0.51(+3.02%)
Apr 15, 2009	16.74	17.07	16.68	17.02	397,578	+0.20(+1.21%)
Apr 14, 2009	16.92	17.19	16.73	16.81	392,918	-0.25(-1.45%)
Apr 13, 2009	17.00	17.21	16.69	17.06	363,693	-0.02(-0.13%)
Apr 09, 2009	16.69	17.14	16.68	17.08	267,058	+0.87(+5.36%)
Apr 08, 2009	16.15	16.30	16.00	16.21	288,521	+0.11(+0.67%)
Apr 07, 2009	16.39	16.41	16.05	16.10	395,701	-0.55(-3.32%)
Apr 06, 2009	16.43	16.69	16.22	16.66	309,539	+0.04(+0.27%)
Apr 03, 2009	16.50	16.63	16.34	16.61	294,214	+0.11(+0.64%)
Apr 02, 2009	15.93	16.75	15.93	16.51	1,274,050	+0.90(+5.75%)
Apr 01, 2009	15.18	15.71	15.08	15.61	377,412	+0.27(+1.76%)
Mar 31, 2009	15.42	15.71	15.25	15.34	316,270	+0.10(+0.67%)
Mar 30, 2009	15.49	15.51	15.05	15.24	368,045	-1.08(-6.64%)
Mar 26, 2009	15.80	16.35	15.80	16.32	326,699	+0.75(+4.83%)
Mar 25, 2009	15.68	16.02	15.14	15.57	318,504	+0.00(+0.01%)
Mar 24, 2009	15.41	15.86	15.39	15.57	409,233	-0.13(-0.84%)
Mar 23, 2009	15.25	15.70	15.23	15.70	381,958	+1.07(+7.28%)
Mar 20, 2009	15.08	15.14	14.53	14.63	430,381	-0.48(-3.20%)
Mar 19, 2009	15.27	15.49	15.07	15.12	346,681	-0.07(-0.49%)
Mar 18, 2009	14.79	15.41	14.55	15.19	663,625	+0.29(+1.95%)
Mar 17, 2009	14.53	14.91	14.36	14.90	549,510	+0.38(+2.61%)
Mar 16, 2009	14.57	14.99	14.51	14.52	535,490	+0.08(+0.58%)
Mar 13, 2009	14.63	14.67	14.20	14.44	0	+0.04(+0.24%)
Mar 12, 2009	13.79	14.50	13.64	14.40	407,409	+0.56(+4.07%)
Mar 11, 2009	13.89	14.12	13.68	13.84	909,094	+0.11(+0.77%)
Mar 10, 2009	13.05	13.76	12.94	13.74	1,221,039	+0.98(+7.70%)
Mar 09, 2009	12.68	13.17	12.66	12.75	1,162,132	-0.14(-1.06%)
Mar 06, 2009	13.05	13.29	12.59	12.89	0	-0.02(-0.17%)
Mar 05, 2009	13.16	13.36	12.84	12.91	908,801	-0.61(-4.50%)
Mar 04, 2009	13.42	13.75	13.16	13.52	475,438	+0.16(+1.19%)

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.