Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.33	19.42	19.07	19.35	328,196	+0.42(+2.24%)
May 28, 2009	18.66	19.05	18.41	18.93	336,900	+0.51(+2.78%)
May 27, 2009	18.61	18.83	18.35	18.41	494,592	-0.19(-1.04%)
May 26, 2009	18.39	18.69	17.93	18.61	676,565	+0.29(+1.60%)
May 22, 2009	18.02	18.50	18.02	18.31	459,300	+0.09(+0.52%)
May 21, 2009	18.34	18.34	17.94	18.22	567,053	-0.35(-1.87%)
May 20, 2009	18.58	18.95	18.48	18.57	315,103	+0.16(+0.89%)
May 19, 2009	18.20	18.55	18.20	18.40	142,699	+0.11(+0.58%)
May 18, 2009	17.95	18.32	17.95	18.30	149,838	+0.62(+3.53%)
May 15, 2009	17.93	17.96	17.49	17.67	1,114,830	-0.34(-1.86%)
May 14, 2009	17.71	18.10	17.64	18.01	126,224	+0.09(+0.49%)
May 13, 2009	18.27	18.32	17.79	17.92	938,346	-0.56(-3.05%)
May 12, 2009	18.66	18.66	18.13	18.48	955,188	+0.19(+1.06%)
May 11, 2009	18.62	18.66	18.14	18.29	412,464	-0.51(-2.69%)
May 08, 2009	18.35	18.91	18.35	18.80	230,120	+0.82(+4.58%)
May 07, 2009	18.50	18.51	17.77	17.97	1,637,909	-0.15(-0.84%)
May 06, 2009	17.90	18.20	17.70	18.13	266,801	+0.56(+3.21%)
May 05, 2009	17.59	17.73	17.35	17.56	375,768	-0.19(-1.06%)
May 04, 2009	17.22	17.79	17.16	17.75	220,002	+0.57(+3.35%)
May 01, 2009	16.76	17.27	16.67	17.18	130,199	+0.55(+3.29%)
Apr 30, 2009	17.06	17.06	16.48	16.63	285,725	-0.19(-1.15%)
Apr 29, 2009	16.58	16.99	16.52	16.82	183,429	+0.50(+3.06%)
Apr 28, 2009	16.12	16.57	16.12	16.32	52,471	-0.04(-0.25%)
Apr 27, 2009	16.23	16.51	16.18	16.36	179,058	-0.29(-1.76%)
Apr 24, 2009	16.30	16.74	16.30	16.66	166,483	+0.61(+3.77%)
Apr 23, 2009	15.86	16.14	15.80	16.05	171,898	+0.34(+2.17%)
Apr 22, 2009	15.62	15.99	15.62	15.71	124,457	-0.17(-1.07%)
Apr 21, 2009	15.52	15.95	15.32	15.88	127,058	+0.32(+2.04%)
Apr 20, 2009	16.01	16.05	15.49	15.56	843,768	-0.79(-4.82%)
Apr 17, 2009	16.45	16.49	16.18	16.35	191,203	+0.02(+0.14%)
Apr 16, 2009	16.47	16.47	16.07	16.33	120,612	+0.05(+0.33%)
Apr 15, 2009	16.21	16.27	15.98	16.27	85,968	+0.05(+0.29%)
Apr 14, 2009	16.13	16.38	16.03	16.23	135,773	-0.14(-0.83%)
Apr 13, 2009	16.33	16.75	15.87	16.36	150,173	-0.06(-0.36%)
Apr 09, 2009	16.29	16.57	16.19	16.42	106,015	+0.37(+2.31%)
Apr 08, 2009	16.10	16.22	15.66	16.05	358,617	+0.05(+0.29%)
Apr 07, 2009	16.22	16.45	15.88	16.00	570,378	-0.47(-2.85%)
Apr 06, 2009	16.66	16.66	16.12	16.47	344,107	-0.26(-1.58%)
Apr 03, 2009	16.61	16.81	16.29	16.74	184,249	+0.18(+1.06%)
Apr 02, 2009	16.51	16.81	16.40	16.56	155,620	+0.71(+4.49%)
Apr 01, 2009	15.48	15.99	15.28	15.85	247,531	+0.28(+1.77%)
Mar 31, 2009	15.86	15.93	15.50	15.58	248,366	+0.01(+0.04%)
Mar 30, 2009	16.05	16.05	15.33	15.57	130,156	-1.10(-6.59%)
Mar 26, 2009	16.76	16.86	16.42	16.67	250,537	+0.18(+1.06%)
Mar 25, 2009	16.93	16.93	16.09	16.49	149,694	+0.07(+0.45%)
Mar 24, 2009	17.03	17.03	16.21	16.42	136,458	-0.48(-2.83%)
Mar 23, 2009	16.46	16.90	16.42	16.90	189,224	+1.32(+8.49%)
Mar 20, 2009	16.26	16.29	15.58	15.58	138,515	-0.48(-2.97%)
Mar 19, 2009	15.92	16.38	15.79	16.05	201,057	+0.31(+1.98%)
Mar 18, 2009	15.72	15.98	15.11	15.74	109,592	+0.11(+0.71%)
Mar 17, 2009	15.34	15.69	15.01	15.63	117,602	+0.38(+2.50%)
Mar 16, 2009	15.25	15.57	15.08	15.25	136,870	+0.09(+0.59%)
Mar 13, 2009	15.42	15.46	14.87	15.16	0	-0.01(-0.07%)
Mar 12, 2009	14.70	15.20	14.56	15.17	126,173	+0.46(+3.10%)
Mar 11, 2009	14.75	15.05	14.42	14.71	115,213	-0.13(-0.87%)
Mar 10, 2009	14.16	15.02	14.16	14.84	203,791	+0.73(+5.19%)
Mar 09, 2009	13.86	14.42	13.52	14.11	568,979	+0.10(+0.73%)
Mar 06, 2009	13.87	14.31	13.52	14.01	0	+0.25(+1.79%)
Mar 05, 2009	13.89	14.20	13.66	13.76	69,961	-0.55(-3.82%)
Mar 04, 2009	13.75	14.62	13.75	14.31	214,740	+0.55(+3.97%)

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.