Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.92	17.36	16.84	17.36	172,183	+0.54(+3.22%)
May 28, 2009	17.26	17.26	16.62	16.82	79,140	-0.09(-0.54%)
May 27, 2009	17.01	17.30	16.73	16.91	102,837	-0.19(-1.14%)
May 26, 2009	15.85	17.13	15.73	17.10	80,692	+1.27(+8.04%)
May 22, 2009	16.47	16.78	15.77	15.83	64,280	-0.63(-3.84%)
May 21, 2009	16.75	17.20	16.02	16.46	68,419	-0.29(-1.70%)
May 20, 2009	16.53	17.47	16.53	16.75	112,755	+0.39(+2.37%)
May 19, 2009	16.90	17.06	16.32	16.36	79,061	-0.54(-3.18%)
May 18, 2009	15.71	16.90	15.66	16.90	103,957	+1.42(+9.19%)
May 15, 2009	15.52	15.78	14.86	15.47	55,309	-0.33(-2.09%)
May 14, 2009	15.09	16.16	14.99	15.80	56,381	+0.83(+5.52%)
May 13, 2009	15.64	15.64	14.48	14.98	88,253	-0.97(-6.06%)
May 12, 2009	15.45	16.06	15.27	15.94	106,240	+0.55(+3.54%)
May 11, 2009	16.36	16.57	15.08	15.40	82,512	-1.24(-7.45%)
May 08, 2009	15.95	16.64	15.53	16.64	73,259	+0.90(+5.75%)
May 07, 2009	16.92	16.92	15.29	15.73	69,656	-1.00(-6.00%)
May 06, 2009	16.87	16.96	16.14	16.74	95,305	-0.02(-0.12%)
May 05, 2009	16.46	17.18	16.46	16.76	127,809	+0.22(+1.35%)
May 04, 2009	16.38	17.03	15.98	16.54	194,977	+0.31(+1.91%)
May 01, 2009	16.39	16.44	15.97	16.23	125,502	-0.12(-0.76%)
Apr 30, 2009	15.56	16.53	15.47	16.35	152,882	+0.79(+5.10%)
Apr 29, 2009	15.39	15.63	15.10	15.56	88,846	+0.27(+1.78%)
Apr 28, 2009	14.79	15.70	14.65	15.28	69,491	+0.41(+2.75%)
Apr 27, 2009	15.04	15.32	14.67	14.87	88,770	-0.34(-2.25%)
Apr 24, 2009	15.06	15.50	14.73	15.22	156,805	+0.38(+2.56%)
Apr 23, 2009	15.01	15.12	14.54	14.84	103,749	-0.14(-0.91%)
Apr 22, 2009	14.98	15.36	14.90	14.97	197,201	+0.00(+0.03%)
Apr 21, 2009	14.86	15.33	14.50	14.97	180,484	+0.25(+1.68%)
Apr 20, 2009	15.91	15.91	14.40	14.72	114,829	-0.95(-6.04%)
Apr 17, 2009	15.52	15.68	15.20	15.67	115,630	+0.17(+1.09%)
Apr 16, 2009	15.29	15.95	15.12	15.50	121,569	+0.37(+2.43%)
Apr 15, 2009	14.49	15.46	14.46	15.13	174,729	+0.60(+4.12%)
Apr 14, 2009	14.49	15.21	14.32	14.53	136,560	-0.47(-3.11%)
Apr 13, 2009	14.87	15.33	14.39	15.00	118,287	-0.04(-0.25%)
Apr 09, 2009	14.68	15.12	14.56	15.04	128,058	+0.77(+5.42%)
Apr 08, 2009	13.07	14.41	13.07	14.26	181,087	+1.31(+10.15%)
Apr 07, 2009	12.81	13.52	12.81	12.95	110,802	-0.12(-0.92%)
Apr 06, 2009	12.86	13.33	12.53	13.07	111,368	+0.04(+0.32%)
Apr 03, 2009	13.46	13.46	12.64	13.03	122,433	-0.45(-3.31%)
Apr 02, 2009	12.43	14.01	12.43	13.47	143,199	+1.38(+11.37%)
Apr 01, 2009	11.12	12.30	10.88	12.10	154,414	+0.82(+7.25%)
Mar 31, 2009	11.50	11.71	11.14	11.28	119,527	-0.10(-0.91%)
Mar 30, 2009	11.19	11.59	10.88	11.38	112,077	-0.95(-7.74%)
Mar 26, 2009	12.64	12.77	11.53	12.34	244,221	-0.16(-1.26%)
Mar 25, 2009	11.95	12.85	11.80	12.49	182,827	+0.64(+5.37%)
Mar 24, 2009	12.40	12.74	11.78	11.86	199,895	-0.83(-6.58%)
Mar 23, 2009	12.22	12.69	12.22	12.69	115,417	+1.21(+10.58%)
Mar 20, 2009	11.97	11.97	11.28	11.48	102,851	-0.39(-3.31%)
Mar 19, 2009	11.98	12.18	11.67	11.87	54,212	-0.17(-1.41%)
Mar 18, 2009	11.61	12.09	11.38	12.04	105,598	+0.40(+3.44%)
Mar 17, 2009	11.01	11.72	10.54	11.64	385,235	+0.68(+6.22%)
Mar 16, 2009	11.19	11.62	10.86	10.96	171,065	-0.15(-1.34%)
Mar 13, 2009	10.81	11.20	10.59	11.11	0	+0.30(+2.75%)
Mar 12, 2009	10.48	11.00	10.05	10.81	170,530	+0.33(+3.11%)
Mar 11, 2009	9.421	10.74	9.421	10.48	255,078	+0.94(+9.87%)
Mar 10, 2009	10.20	10.52	9.429	9.540	257,116	-0.43(-4.35%)
Mar 09, 2009	10.57	10.83	9.916	9.974	157,275	-0.69(-6.43%)
Mar 06, 2009	10.77	10.95	10.19	10.66	0	-0.20(-1.83%)
Mar 05, 2009	10.90	11.23	10.46	10.86	54,917	-0.29(-2.56%)
Mar 04, 2009	10.85	11.38	10.72	11.14	128,561	+0.31(+2.90%)

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.