Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.34	17.83	17.28	17.73	598,133	+0.50(+2.88%)
May 28, 2009	17.53	17.60	16.83	17.24	459,823	-0.24(-1.38%)
May 27, 2009	18.24	18.33	17.40	17.48	512,863	-0.80(-4.36%)
May 26, 2009	16.72	18.32	16.72	18.27	693,052	+1.32(+7.76%)
May 22, 2009	17.07	17.21	16.66	16.96	265,346	+0.04(+0.22%)
May 21, 2009	17.46	17.59	16.64	16.92	420,065	-0.82(-4.62%)
May 20, 2009	17.77	18.22	17.49	17.74	486,608	+0.03(+0.17%)
May 19, 2009	17.52	17.88	17.34	17.71	293,533	+0.15(+0.86%)
May 18, 2009	17.03	17.58	17.02	17.56	274,489	+0.64(+3.78%)
May 15, 2009	16.80	17.29	16.43	16.92	377,997	+0.12(+0.72%)
May 14, 2009	16.73	16.99	16.55	16.80	609,759	+0.08(+0.49%)
May 13, 2009	17.25	17.25	16.51	16.72	550,870	-0.77(-4.43%)
May 12, 2009	17.52	17.86	17.12	17.49	453,765	-0.17(-0.94%)
May 11, 2009	18.36	18.36	17.61	17.66	626,012	-1.05(-5.63%)
May 08, 2009	17.75	18.71	17.59	18.71	646,636	+1.11(+6.32%)
May 07, 2009	18.14	18.32	17.42	17.60	535,856	-0.41(-2.26%)
May 06, 2009	18.03	18.05	17.50	18.00	434,487	+0.19(+1.06%)
May 05, 2009	18.24	18.24	17.56	17.82	388,167	-0.42(-2.31%)
May 04, 2009	17.84	18.24	17.82	18.24	819,564	+0.86(+4.98%)
May 01, 2009	17.36	17.53	17.06	17.37	447,103	+0.01(+0.04%)
Apr 30, 2009	17.33	17.80	17.06	17.36	810,913	+0.31(+1.81%)
Apr 29, 2009	16.84	17.37	16.69	17.06	575,392	+0.40(+2.39%)
Apr 28, 2009	16.28	16.78	16.03	16.66	602,652	+0.11(+0.68%)
Apr 27, 2009	16.48	16.77	16.24	16.55	559,880	-0.27(-1.61%)
Apr 24, 2009	16.33	17.05	16.27	16.82	410,007	+0.62(+3.81%)
Apr 23, 2009	16.24	16.57	15.81	16.20	484,536	-0.08(-0.51%)
Apr 22, 2009	15.89	17.02	15.79	16.28	972,861	+0.23(+1.41%)
Apr 21, 2009	14.19	16.18	14.19	16.06	1,160,151	+1.87(+13.14%)
Apr 20, 2009	15.06	15.07	14.03	14.19	501,529	-1.11(-7.23%)
Apr 17, 2009	15.18	15.50	15.01	15.30	333,500	+0.18(+1.19%)
Apr 16, 2009	14.77	15.23	14.51	15.12	414,713	+0.41(+2.81%)
Apr 15, 2009	14.30	14.74	14.15	14.70	384,228	+0.33(+2.30%)
Apr 14, 2009	14.62	14.73	14.30	14.37	464,562	-0.41(-2.80%)
Apr 13, 2009	14.70	14.94	14.22	14.79	795,364	-0.13(-0.86%)
Apr 09, 2009	13.97	14.94	13.97	14.91	686,434	+1.29(+9.50%)
Apr 08, 2009	13.42	13.73	13.24	13.62	668,056	+0.20(+1.51%)
Apr 07, 2009	13.68	13.92	13.22	13.42	942,232	-0.46(-3.31%)
Apr 06, 2009	13.83	14.00	13.58	13.88	621,251	-0.22(-1.55%)
Apr 03, 2009	13.89	14.23	13.78	14.09	459,753	+0.22(+1.57%)
Apr 02, 2009	13.24	14.13	13.16	13.88	479,438	+1.05(+8.21%)
Apr 01, 2009	12.42	12.85	12.02	12.82	463,142	+0.13(+1.01%)
Mar 31, 2009	12.45	13.01	12.38	12.69	474,582	+0.17(+1.32%)
Mar 30, 2009	12.96	12.96	12.18	12.53	395,706	-1.46(-10.43%)
Mar 26, 2009	13.26	13.99	13.25	13.99	602,978	+0.94(+7.20%)
Mar 25, 2009	13.07	13.67	12.69	13.05	464,590	+0.03(+0.23%)
Mar 24, 2009	13.02	13.28	12.92	13.02	401,924	-0.20(-1.54%)
Mar 23, 2009	12.73	13.23	12.69	13.22	320,776	+1.20(+10.01%)
Mar 20, 2009	12.54	12.54	11.78	12.02	784,060	-0.41(-3.33%)
Mar 19, 2009	12.45	12.58	12.30	12.43	479,048	+0.05(+0.42%)
Mar 18, 2009	11.75	12.46	11.49	12.38	607,467	+0.59(+4.97%)
Mar 17, 2009	11.66	11.80	11.30	11.79	361,578	+0.14(+1.16%)
Mar 16, 2009	11.62	12.06	11.61	11.66	369,272	+0.07(+0.58%)
Mar 13, 2009	11.35	11.69	11.33	11.59	0	+0.29(+2.53%)
Mar 12, 2009	10.84	11.40	10.54	11.30	677,386	+0.43(+3.94%)
Mar 11, 2009	10.59	11.00	10.50	10.87	443,037	+0.25(+2.34%)
Mar 10, 2009	9.927	10.65	9.927	10.63	481,091	+0.86(+8.78%)
Mar 09, 2009	9.551	10.02	9.491	9.769	850,746	+0.07(+0.70%)
Mar 06, 2009	9.935	9.935	9.370	9.701	0	+0.04(+0.39%)
Mar 05, 2009	10.33	10.49	9.574	9.664	837,872	-0.88(-8.35%)
Mar 04, 2009	10.43	10.79	10.24	10.54	667,959	+0.44(+4.32%)

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.