Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.82	23.46	22.74	23.33	454,574	+0.65(+2.88%)
May 28, 2009	23.07	23.16	22.15	22.68	349,461	-0.32(-1.38%)
May 27, 2009	24.00	24.13	22.90	23.00	389,770	-1.05(-4.36%)
May 26, 2009	22.00	24.11	22.00	24.05	526,712	+1.73(+7.76%)
May 22, 2009	22.46	22.65	21.92	22.31	201,660	+0.05(+0.22%)
May 21, 2009	22.98	23.15	21.90	22.26	319,245	-1.08(-4.62%)
May 20, 2009	23.38	23.98	23.01	23.34	369,817	+0.04(+0.17%)
May 19, 2009	23.06	23.53	22.82	23.30	223,082	+0.20(+0.86%)
May 18, 2009	22.40	23.13	22.39	23.11	208,609	+0.84(+3.78%)
May 15, 2009	22.11	22.75	21.62	22.26	287,274	+0.16(+0.72%)
May 14, 2009	22.01	22.35	21.78	22.11	463,411	+0.11(+0.49%)
May 13, 2009	22.70	22.70	21.72	22.00	418,655	-1.02(-4.43%)
May 12, 2009	23.06	23.50	22.53	23.02	344,857	-0.22(-0.94%)
May 11, 2009	24.16	24.16	23.18	23.23	475,763	-1.39(-5.63%)
May 08, 2009	23.35	24.62	23.15	24.62	491,437	+1.46(+6.33%)
May 07, 2009	23.87	24.11	22.92	23.16	407,245	-0.53(-2.26%)
May 06, 2009	23.72	23.75	23.03	23.69	330,206	+0.25(+1.06%)
May 05, 2009	24.00	24.00	23.11	23.44	295,003	-0.55(-2.31%)
May 04, 2009	23.47	24.01	23.44	24.00	622,860	+1.14(+4.98%)
May 01, 2009	22.85	23.07	22.44	22.86	339,794	+0.01(+0.04%)
Apr 30, 2009	22.80	23.42	22.44	22.85	616,286	+0.41(+1.81%)
Apr 29, 2009	22.16	22.86	21.96	22.44	437,292	+0.52(+2.39%)
Apr 28, 2009	21.42	22.08	21.09	21.92	458,009	+0.15(+0.68%)
Apr 27, 2009	21.68	22.07	21.37	21.77	425,503	-0.36(-1.61%)
Apr 24, 2009	21.48	22.43	21.41	22.13	311,601	+0.81(+3.81%)
Apr 23, 2009	21.37	21.80	20.80	21.31	368,242	-0.11(-0.51%)
Apr 22, 2009	20.91	22.39	20.78	21.42	739,364	+0.30(+1.40%)
Apr 21, 2009	18.67	21.30	18.67	21.13	881,703	+2.45(+13.14%)
Apr 20, 2009	19.81	19.83	18.46	18.67	381,157	-1.45(-7.23%)
Apr 17, 2009	19.98	20.39	19.75	20.13	253,456	+0.24(+1.19%)
Apr 16, 2009	19.43	20.04	19.09	19.89	315,178	+0.54(+2.81%)
Apr 15, 2009	18.81	19.40	18.61	19.35	292,009	+0.44(+2.30%)
Apr 14, 2009	19.24	19.38	18.82	18.91	353,063	-0.54(-2.80%)
Apr 13, 2009	19.35	19.65	18.71	19.45	604,468	-0.17(-0.86%)
Apr 09, 2009	18.39	19.65	18.39	19.62	521,683	+1.70(+9.50%)
Apr 08, 2009	17.65	18.07	17.42	17.92	507,716	+0.27(+1.51%)
Apr 07, 2009	18.00	18.32	17.40	17.65	716,087	-0.60(-3.31%)
Apr 06, 2009	18.20	18.42	17.87	18.26	472,144	-0.29(-1.55%)
Apr 03, 2009	18.28	18.72	18.13	18.54	349,407	+0.29(+1.57%)
Apr 02, 2009	17.43	18.59	17.32	18.26	364,368	+1.39(+8.21%)
Apr 01, 2009	16.34	16.91	15.81	16.87	351,983	+0.17(+1.01%)
Mar 31, 2009	16.38	17.12	16.29	16.70	360,677	+0.22(+1.32%)
Mar 30, 2009	17.05	17.05	16.03	16.49	300,733	-1.92(-10.43%)
Mar 26, 2009	17.45	18.41	17.44	18.41	458,257	+1.24(+7.20%)
Mar 25, 2009	17.20	17.99	16.69	17.17	353,084	+0.04(+0.23%)
Mar 24, 2009	17.13	17.48	17.00	17.13	305,458	-0.27(-1.54%)
Mar 23, 2009	16.75	17.41	16.69	17.40	243,786	+1.58(+10.01%)
Mar 20, 2009	16.51	16.51	15.51	15.81	595,877	-0.54(-3.33%)
Mar 19, 2009	16.38	16.56	16.19	16.36	364,072	+0.07(+0.42%)
Mar 18, 2009	15.47	16.40	15.12	16.29	461,669	+0.77(+4.97%)
Mar 17, 2009	15.34	15.53	14.87	15.52	274,796	+0.18(+1.16%)
Mar 16, 2009	15.29	15.87	15.28	15.34	280,643	+0.09(+0.58%)
Mar 13, 2009	14.93	15.39	14.90	15.25	0	+0.38(+2.53%)
Mar 12, 2009	14.27	15.00	13.86	14.87	514,806	+0.56(+3.94%)
Mar 11, 2009	13.93	14.48	13.81	14.31	336,704	+0.33(+2.34%)
Mar 10, 2009	13.06	14.01	13.06	13.98	365,624	+1.13(+8.78%)
Mar 09, 2009	12.57	13.18	12.49	12.85	646,558	+0.09(+0.70%)
Mar 06, 2009	13.07	13.07	12.33	12.77	0	+0.05(+0.39%)
Mar 05, 2009	13.59	13.80	12.60	12.72	636,774	-1.16(-8.35%)
Mar 04, 2009	13.72	14.20	13.48	13.87	507,642	+0.57(+4.32%)

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.