Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.33	19.41	19.06	19.34	328,281	+0.42(+2.24%)
May 28, 2009	18.66	19.04	18.41	18.92	336,988	+0.51(+2.78%)
May 27, 2009	18.60	18.83	18.34	18.41	494,721	-0.19(-1.04%)
May 26, 2009	18.39	18.69	17.93	18.60	676,742	+0.29(+1.60%)
May 22, 2009	18.02	18.50	18.02	18.31	459,420	+0.09(+0.52%)
May 21, 2009	18.34	18.34	17.93	18.22	567,201	-0.35(-1.87%)
May 20, 2009	18.57	18.94	18.47	18.56	315,186	+0.16(+0.89%)
May 19, 2009	18.19	18.54	18.19	18.40	142,736	+0.11(+0.58%)
May 18, 2009	17.95	18.32	17.95	18.29	149,877	+0.62(+3.53%)
May 15, 2009	17.93	17.96	17.49	17.67	1,115,121	-0.33(-1.86%)
May 14, 2009	17.71	18.10	17.64	18.00	126,257	+0.09(+0.49%)
May 13, 2009	18.26	18.32	17.78	17.92	938,590	-0.56(-3.05%)
May 12, 2009	18.65	18.65	18.12	18.48	955,437	+0.19(+1.06%)
May 11, 2009	18.62	18.65	18.13	18.29	412,572	-0.51(-2.69%)
May 08, 2009	18.34	18.91	18.34	18.79	230,180	+0.82(+4.58%)
May 07, 2009	18.49	18.51	17.76	17.97	1,638,336	-0.15(-0.84%)
May 06, 2009	17.90	18.20	17.69	18.12	266,870	+0.56(+3.21%)
May 05, 2009	17.58	17.73	17.34	17.56	375,866	-0.19(-1.06%)
May 04, 2009	17.22	17.78	17.16	17.75	220,059	+0.57(+3.35%)
May 01, 2009	16.75	17.26	16.66	17.17	130,233	+0.55(+3.29%)
Apr 30, 2009	17.05	17.05	16.47	16.62	285,800	-0.19(-1.15%)
Apr 29, 2009	16.58	16.98	16.52	16.82	183,477	+0.50(+3.06%)
Apr 28, 2009	16.12	16.57	16.12	16.32	52,484	-0.04(-0.25%)
Apr 27, 2009	16.23	16.51	16.18	16.36	179,105	-0.29(-1.76%)
Apr 24, 2009	16.29	16.74	16.29	16.65	166,526	+0.61(+3.77%)
Apr 23, 2009	15.86	16.13	15.80	16.05	171,943	+0.34(+2.17%)
Apr 22, 2009	15.61	15.99	15.61	15.71	124,489	-0.17(-1.07%)
Apr 21, 2009	15.51	15.95	15.31	15.88	127,091	+0.32(+2.04%)
Apr 20, 2009	16.01	16.04	15.49	15.56	843,988	-0.79(-4.82%)
Apr 17, 2009	16.45	16.48	16.18	16.35	191,252	+0.02(+0.14%)
Apr 16, 2009	16.46	16.46	16.07	16.32	120,643	+0.05(+0.33%)
Apr 15, 2009	16.21	16.27	15.98	16.27	85,990	+0.05(+0.29%)
Apr 14, 2009	16.12	16.38	16.03	16.22	135,808	-0.14(-0.83%)
Apr 13, 2009	16.32	16.74	15.87	16.36	150,212	-0.06(-0.36%)
Apr 09, 2009	16.29	16.56	16.18	16.42	106,043	+0.37(+2.31%)
Apr 08, 2009	16.10	16.22	15.65	16.05	358,710	+0.05(+0.29%)
Apr 07, 2009	16.21	16.45	15.87	16.00	570,526	-0.47(-2.85%)
Apr 06, 2009	16.65	16.65	16.11	16.47	344,197	-0.26(-1.58%)
Apr 03, 2009	16.61	16.81	16.29	16.73	184,297	+0.18(+1.06%)
Apr 02, 2009	16.51	16.81	16.40	16.56	155,660	+0.71(+4.49%)
Apr 01, 2009	15.47	15.99	15.28	15.85	247,595	+0.28(+1.77%)
Mar 31, 2009	15.86	15.92	15.50	15.57	248,431	+0.01(+0.04%)
Mar 30, 2009	16.04	16.04	15.33	15.57	130,190	-1.10(-6.59%)
Mar 26, 2009	16.75	16.85	16.42	16.66	250,602	+0.18(+1.06%)
Mar 25, 2009	16.92	16.92	16.08	16.49	149,733	+0.07(+0.45%)
Mar 24, 2009	17.02	17.02	16.21	16.42	136,494	-0.48(-2.83%)
Mar 23, 2009	16.46	16.89	16.42	16.89	189,273	+1.32(+8.49%)
Mar 20, 2009	16.26	16.28	15.57	15.57	138,551	-0.48(-2.97%)
Mar 19, 2009	15.91	16.38	15.78	16.05	201,109	+0.31(+1.98%)
Mar 18, 2009	15.72	15.97	15.10	15.74	109,620	+0.11(+0.71%)
Mar 17, 2009	15.34	15.68	15.01	15.62	117,632	+0.38(+2.50%)
Mar 16, 2009	15.25	15.57	15.07	15.24	136,906	+0.09(+0.59%)
Mar 13, 2009	15.41	15.46	14.87	15.15	0	-0.01(-0.07%)
Mar 12, 2009	14.70	15.19	14.56	15.16	126,206	+0.46(+3.10%)
Mar 11, 2009	14.75	15.05	14.41	14.71	115,243	-0.13(-0.87%)
Mar 10, 2009	14.16	15.02	14.16	14.84	203,844	+0.73(+5.19%)
Mar 09, 2009	13.86	14.41	13.52	14.11	569,127	+0.10(+0.73%)
Mar 06, 2009	13.86	14.31	13.52	14.00	0	+0.25(+1.79%)
Mar 05, 2009	13.88	14.19	13.66	13.76	69,979	-0.55(-3.82%)
Mar 04, 2009	13.75	14.62	13.75	14.30	214,796	+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.