Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.43	16.76	16.22	16.73	1,184,579	+0.32(+1.94%)
May 28, 2009	16.40	16.52	15.70	16.41	979,770	+0.21(+1.30%)
May 27, 2009	16.45	16.81	16.07	16.20	1,133,757	-0.32(-1.96%)
May 26, 2009	15.71	16.61	15.51	16.52	1,066,938	+0.53(+3.31%)
May 22, 2009	16.57	16.65	15.98	15.99	916,658	-0.38(-2.35%)
May 21, 2009	16.67	16.67	16.06	16.37	1,172,384	-0.50(-2.95%)
May 20, 2009	17.09	17.67	16.80	16.87	1,204,980	-0.10(-0.61%)
May 19, 2009	16.77	17.25	16.43	16.97	1,812,850	+0.21(+1.23%)
May 18, 2009	16.07	16.85	16.03	16.77	1,223,784	+0.82(+5.14%)
May 15, 2009	16.11	16.34	15.76	15.95	1,480,147	-0.21(-1.28%)
May 14, 2009	16.35	16.64	16.11	16.15	1,366,922	-0.07(-0.40%)
May 13, 2009	16.47	16.47	16.05	16.22	1,723,838	-0.53(-3.14%)
May 12, 2009	17.42	17.43	16.32	16.75	1,533,760	-0.49(-2.86%)
May 11, 2009	17.73	17.75	17.06	17.24	1,008,548	-1.00(-5.48%)
May 08, 2009	17.79	18.30	17.56	18.24	829,942	+0.63(+3.60%)
May 07, 2009	18.38	18.40	17.43	17.60	978,573	-0.58(-3.17%)
May 06, 2009	18.16	18.26	17.73	18.18	862,707	+0.17(+0.96%)
May 05, 2009	18.39	18.47	17.81	18.01	1,080,947	-0.52(-2.78%)
May 04, 2009	18.10	18.52	17.87	18.52	902,200	+0.82(+4.61%)
May 01, 2009	17.74	17.98	17.45	17.71	845,249	-0.17(-0.97%)
Apr 30, 2009	18.43	18.72	17.77	17.88	1,237,249	-0.35(-1.93%)
Apr 29, 2009	17.28	18.45	17.25	18.23	1,647,211	+1.17(+6.87%)
Apr 28, 2009	17.06	17.46	16.86	17.06	1,321,813	-0.27(-1.54%)
Apr 27, 2009	17.60	17.95	17.19	17.33	2,171,687	-0.54(-3.04%)
Apr 24, 2009	16.72	18.00	16.61	17.87	2,641,092	+1.10(+6.57%)
Apr 23, 2009	16.33	16.82	16.06	16.77	1,948,281	+0.45(+2.73%)
Apr 22, 2009	15.26	17.18	14.85	16.32	5,974,494	+1.88(+12.98%)
Apr 21, 2009	13.88	14.65	13.80	14.45	1,829,723	+0.47(+3.39%)
Apr 20, 2009	14.89	14.89	13.88	13.97	1,458,509	-1.24(-8.14%)
Apr 17, 2009	15.14	15.32	14.80	15.21	1,599,719	+0.30(+2.04%)
Apr 16, 2009	14.53	15.00	14.31	14.91	1,407,309	+0.57(+3.99%)
Apr 15, 2009	14.11	14.42	13.82	14.34	657,857	+0.25(+1.76%)
Apr 14, 2009	14.41	14.56	13.85	14.09	958,391	-0.57(-3.87%)
Apr 13, 2009	14.74	14.89	14.27	14.65	1,760,566	-0.15(-1.01%)
Apr 09, 2009	14.15	14.86	13.92	14.80	1,692,363	+1.07(+7.82%)
Apr 08, 2009	13.58	13.87	13.51	13.73	1,093,148	+0.21(+1.53%)
Apr 07, 2009	13.60	13.83	13.48	13.52	936,793	-0.38(-2.76%)
Apr 06, 2009	14.09	14.16	13.60	13.91	1,509,487	-0.30(-2.08%)
Apr 03, 2009	13.66	14.24	13.62	14.20	1,758,194	+0.58(+4.27%)
Apr 02, 2009	12.90	13.92	12.84	13.62	1,989,299	+1.12(+8.92%)
Apr 01, 2009	12.09	12.56	11.99	12.51	1,142,379	+0.14(+1.14%)
Mar 31, 2009	12.42	12.71	12.17	12.37	1,057,384	+0.13(+1.07%)
Mar 30, 2009	12.62	12.62	11.81	12.24	1,297,548	-1.41(-10.34%)
Mar 26, 2009	12.66	13.66	12.61	13.65	1,904,844	+1.25(+10.10%)
Mar 25, 2009	12.66	13.10	11.94	12.39	2,048,955	-0.15(-1.20%)
Mar 24, 2009	12.92	12.92	12.54	12.54	1,418,352	-0.69(-5.21%)
Mar 23, 2009	12.69	13.23	12.65	13.23	1,483,360	+1.20(+10.02%)
Mar 20, 2009	12.73	12.79	11.88	12.03	1,363,644	-0.67(-5.28%)
Mar 19, 2009	12.80	12.89	12.52	12.70	1,040,387	+0.05(+0.41%)
Mar 18, 2009	12.19	12.84	11.99	12.65	1,356,263	+0.26(+2.08%)
Mar 17, 2009	11.74	12.39	11.60	12.39	1,406,595	+0.60(+5.13%)
Mar 16, 2009	11.89	12.20	11.73	11.79	1,021,044	-0.00(-0.04%)
Mar 13, 2009	11.96	12.17	11.44	11.79	0	-0.08(-0.67%)
Mar 12, 2009	11.50	11.95	11.21	11.87	1,604,068	+0.37(+3.22%)
Mar 11, 2009	11.44	11.81	11.28	11.50	1,953,558	+0.12(+1.03%)
Mar 10, 2009	11.15	11.69	11.13	11.38	2,788,324	+0.43(+3.94%)
Mar 09, 2009	11.11	11.49	10.85	10.95	1,567,039	-0.33(-2.91%)
Mar 06, 2009	11.60	11.94	10.96	11.28	0	-0.30(-2.59%)
Mar 05, 2009	12.38	12.38	11.34	11.58	2,566,227	-1.17(-9.19%)
Mar 04, 2009	12.05	12.94	11.99	12.75	1,849,521	+1.08(+9.28%)

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.