Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.50	19.52	19.02	19.15	6,078	+0.53(+2.85%)
May 28, 2009	18.30	18.67	18.27	18.62	20,717	-0.38(-2.00%)
May 27, 2009	18.54	19.00	18.42	19.00	8,197	-0.14(-0.73%)
May 26, 2009	18.55	19.31	18.55	19.14	3,870	+0.33(+1.75%)
May 22, 2009	18.79	18.81	18.58	18.81	940	-0.04(-0.21%)
May 21, 2009	18.46	18.90	18.46	18.85	4,315	+0.10(+0.53%)
May 20, 2009	18.53	18.79	18.51	18.75	7,095	+0.25(+1.35%)
May 19, 2009	18.51	18.56	18.29	18.50	5,053	+1.61(+9.53%)
May 18, 2009	16.69	16.89	16.66	16.89	4,754	+0.52(+3.18%)
May 17, 2009	16.24	16.48	16.22	16.37	4,400	+0.05(+0.31%)
May 15, 2009	16.24	16.48	16.22	16.32	9,404	+0.65(+4.15%)
May 14, 2009	15.70	15.76	15.40	15.67	4,871	-1.47(-8.58%)
May 13, 2009	17.18	17.41	17.12	17.14	5,010	-0.23(-1.32%)
May 12, 2009	17.52	17.63	17.34	17.37	3,278	+0.27(+1.58%)
May 11, 2009	17.08	17.13	17.08	17.10	1,331	-0.30(-1.72%)
May 08, 2009	17.08	17.40	17.02	17.40	7,126	+0.70(+4.19%)
May 07, 2009	17.15	17.15	16.70	16.70	27,839	-0.81(-4.63%)
May 06, 2009	17.58	17.58	17.28	17.51	4,400	+0.06(+0.34%)
May 05, 2009	17.06	17.61	17.06	17.45	1,953	+0.77(+4.62%)
May 04, 2009	16.68	16.68	16.68	16.68	883	+0.21(+1.28%)
May 01, 2009	16.41	16.59	16.41	16.47	1,459	+0.43(+2.68%)
Apr 30, 2009	16.30	16.47	16.04	16.04	1,760	-0.19(-1.17%)
Apr 29, 2009	16.07	16.23	16.06	16.23	2,700	+0.97(+6.36%)
Apr 28, 2009	15.25	15.26	15.23	15.26	732	-0.22(-1.42%)
Apr 27, 2009	15.72	15.72	15.48	15.48	2,263	-0.34(-2.15%)
Apr 24, 2009	15.82	15.82	15.82	15.82	400	+0.31(+2.00%)
Apr 23, 2009	15.62	15.62	15.51	15.51	960	+0.22(+1.44%)
Apr 22, 2009	15.05	15.36	15.05	15.29	5,707	-0.53(-3.35%)
Apr 21, 2009	15.71	15.82	15.52	15.82	3,957	+0.12(+0.76%)
Apr 20, 2009	15.90	15.90	15.70	15.70	600	-0.99(-5.93%)
Apr 17, 2009	16.45	16.69	16.45	16.69	555	-0.06(-0.36%)
Apr 16, 2009	16.64	16.75	16.53	16.75	1,624	+0.62(+3.84%)
Apr 15, 2009	16.10	16.28	16.10	16.13	6,090	+0.03(+0.19%)
Apr 14, 2009	16.02	16.17	16.02	16.10	1,381	-0.62(-3.71%)
Apr 13, 2009	16.50	16.72	16.50	16.72	1,614	+0.28(+1.70%)
Apr 09, 2009	16.21	16.44	16.21	16.44	17,888	+0.14(+0.86%)
Apr 08, 2009	16.33	16.42	16.30	16.30	768	-0.04(-0.24%)
Apr 07, 2009	16.65	16.65	16.34	16.34	7,200	-0.70(-4.11%)
Apr 06, 2009	17.25	17.29	17.04	17.04	2,014	+0.20(+1.19%)
Apr 03, 2009	16.68	16.84	16.66	16.84	7,364	+0.40(+2.43%)
Apr 02, 2009	16.21	16.44	16.21	16.44	1,703	+1.33(+8.80%)
Apr 01, 2009	14.70	15.27	14.70	15.11	97,810	+0.08(+0.53%)
Mar 31, 2009	14.70	15.08	14.68	15.03	9,293	+0.64(+4.45%)
Mar 30, 2009	14.34	14.42	14.34	14.39	7,712	+0.37(+2.64%)
Mar 26, 2009	14.20	14.28	14.02	14.02	1,854	-0.03(-0.21%)
Mar 25, 2009	14.48	14.48	14.05	14.05	1,368	-0.29(-2.02%)
Mar 24, 2009	14.32	14.60	14.27	14.34	1,912	-0.36(-2.45%)
Mar 23, 2009	14.40	14.70	14.40	14.70	8,677	+0.25(+1.73%)
Mar 20, 2009	14.00	14.70	13.94	14.45	9,965	+0.55(+3.96%)
Mar 19, 2009	13.94	13.94	13.88	13.90	2,394	-0.14(-1.00%)
Mar 18, 2009	13.52	14.21	13.52	14.04	6,361	+0.59(+4.39%)
Mar 17, 2009	13.52	13.63	13.45	13.45	5,005	-0.21(-1.54%)
Mar 16, 2009	14.13	14.13	13.66	13.66	830	+0.08(+0.59%)
Mar 13, 2009	13.65	13.65	13.45	13.58	5,200	+0.58(+4.46%)
Mar 12, 2009	12.92	13.01	12.81	13.00	6,071	-0.23(-1.74%)
Mar 11, 2009	13.30	13.42	13.23	13.23	12,018	-0.05(-0.38%)
Mar 10, 2009	13.54	13.54	13.28	13.28	3,213	+0.61(+4.81%)
Mar 09, 2009	12.41	12.67	12.41	12.67	3,120	-0.43(-3.28%)
Mar 06, 2009	13.64	13.64	13.10	13.10	3,340	-0.50(-3.68%)
Mar 05, 2009	13.70	13.70	13.50	13.60	7,313	-0.70(-4.90%)
Mar 04, 2009	14.12	14.34	14.12	14.30	2,105	-0.30(-2.05%)

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.