Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.32	15.71	14.44	15.71	498,219	+0.46(+3.05%)
May 28, 2009	15.61	15.67	14.69	15.24	144,281	-0.26(-1.66%)
May 27, 2009	16.53	16.66	15.22	15.50	220,154	-1.09(-6.59%)
May 26, 2009	15.66	16.60	15.49	16.59	230,521	+0.66(+4.16%)
May 22, 2009	16.16	16.39	15.79	15.93	59,511	-0.15(-0.92%)
May 21, 2009	15.94	16.37	15.53	16.08	107,375	-0.30(-1.80%)
May 20, 2009	17.16	17.56	16.27	16.37	176,473	-0.67(-3.95%)
May 19, 2009	17.24	17.47	16.72	17.05	97,090	-0.37(-2.10%)
May 18, 2009	16.73	17.77	16.52	17.41	95,992	+0.88(+5.33%)
May 15, 2009	16.94	17.05	16.32	16.53	153,782	-0.44(-2.61%)
May 14, 2009	15.97	17.22	15.63	16.97	236,120	+1.14(+7.22%)
May 13, 2009	17.01	17.49	15.74	15.83	281,646	-1.46(-8.42%)
May 12, 2009	18.00	18.17	16.90	17.29	153,729	-0.58(-3.25%)
May 11, 2009	17.30	18.29	17.30	17.87	105,379	+0.06(+0.34%)
May 08, 2009	17.05	18.24	16.96	17.81	141,486	+1.07(+6.41%)
May 07, 2009	16.96	17.19	16.45	16.73	359,705	+0.02(+0.13%)
May 06, 2009	16.86	16.93	15.92	16.71	134,313	+0.12(+0.73%)
May 05, 2009	17.32	17.37	16.49	16.59	206,255	-0.91(-5.22%)
May 04, 2009	17.02	17.59	16.97	17.51	141,833	+0.83(+4.99%)
May 01, 2009	17.57	17.88	16.55	16.67	188,046	-0.74(-4.27%)
Apr 30, 2009	18.16	18.17	17.13	17.42	852,422	-0.61(-3.37%)
Apr 29, 2009	17.43	18.42	16.84	18.02	214,498	+0.72(+4.17%)
Apr 28, 2009	16.41	17.61	16.41	17.30	171,899	+0.62(+3.71%)
Apr 27, 2009	17.54	17.73	15.97	16.68	217,595	-1.19(-6.67%)
Apr 24, 2009	17.66	18.39	16.80	17.88	219,448	+0.37(+2.13%)
Apr 23, 2009	18.13	18.47	16.74	17.51	144,020	-0.55(-3.03%)
Apr 22, 2009	16.93	18.31	16.93	18.05	178,537	+0.74(+4.30%)
Apr 21, 2009	15.84	17.48	15.84	17.31	242,575	+1.31(+8.21%)
Apr 20, 2009	16.08	16.08	15.40	16.00	186,876	-0.48(-2.92%)
Apr 17, 2009	17.16	17.16	15.74	16.48	241,019	-0.62(-3.65%)
Apr 16, 2009	15.76	17.47	15.05	17.10	310,532	+1.44(+9.19%)
Apr 15, 2009	14.62	15.72	14.33	15.66	92,785	+0.97(+6.59%)
Apr 14, 2009	15.60	16.06	14.46	14.69	178,248	-1.37(-8.52%)
Apr 13, 2009	16.01	16.44	15.73	16.06	102,728	-0.10(-0.64%)
Apr 09, 2009	14.91	16.21	14.64	16.16	81,837	+1.71(+11.81%)
Apr 08, 2009	14.28	14.62	14.04	14.46	48,826	+0.27(+1.89%)
Apr 07, 2009	14.86	15.25	14.09	14.19	41,781	-0.88(-5.81%)
Apr 06, 2009	15.28	15.49	14.55	15.07	96,608	-0.46(-2.99%)
Apr 03, 2009	13.84	15.73	13.84	15.53	177,679	+1.77(+12.84%)
Apr 02, 2009	12.98	14.02	12.87	13.76	123,378	+1.09(+8.64%)
Apr 01, 2009	12.33	12.83	12.14	12.67	100,929	+0.10(+0.83%)
Mar 31, 2009	12.36	13.21	11.93	12.57	132,403	+0.35(+2.87%)
Mar 30, 2009	12.14	12.27	11.53	12.22	57,243	-1.04(-7.84%)
Mar 26, 2009	13.09	13.41	12.67	13.25	167,344	+0.33(+2.54%)
Mar 25, 2009	12.55	13.13	12.23	12.93	163,196	+0.46(+3.73%)
Mar 24, 2009	13.47	13.66	12.43	12.46	151,268	-1.21(-8.84%)
Mar 23, 2009	12.45	13.71	12.42	13.67	101,251	+1.51(+12.42%)
Mar 20, 2009	13.73	13.73	12.16	12.16	108,258	-1.40(-10.33%)
Mar 19, 2009	14.68	14.68	13.52	13.56	78,437	-1.04(-7.12%)
Mar 18, 2009	13.52	14.61	13.28	14.60	156,562	+0.95(+6.97%)
Mar 17, 2009	12.58	13.65	12.42	13.65	142,583	+1.03(+8.20%)
Mar 16, 2009	13.63	14.08	12.54	12.61	124,122	-0.93(-6.87%)
Mar 13, 2009	13.82	13.88	13.53	13.54	0	-0.18(-1.32%)
Mar 12, 2009	12.11	13.79	12.03	13.73	114,102	+1.49(+12.16%)
Mar 11, 2009	12.52	12.81	12.05	12.24	98,911	-0.30(-2.40%)
Mar 10, 2009	11.32	12.54	11.10	12.54	184,469	+1.47(+13.30%)
Mar 09, 2009	10.96	11.17	10.79	11.07	94,195	-0.11(-1.03%)
Mar 06, 2009	11.76	11.76	10.08	11.18	0	-0.51(-4.35%)
Mar 05, 2009	12.06	12.29	11.68	11.69	162,871	-0.80(-6.44%)
Mar 04, 2009	12.60	12.84	11.95	12.49	112,565	-0.46(-3.55%)

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.