Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.38	20.47	20.10	20.40	311,359	+0.45(+2.24%)
May 28, 2009	19.67	20.08	19.41	19.95	319,616	+0.54(+2.78%)
May 27, 2009	19.61	19.85	19.34	19.41	469,219	-0.20(-1.04%)
May 26, 2009	19.39	19.70	18.90	19.61	641,856	+0.31(+1.60%)
May 22, 2009	19.00	19.50	19.00	19.30	435,737	+0.10(+0.52%)
May 21, 2009	19.34	19.34	18.91	19.21	537,962	-0.37(-1.87%)
May 20, 2009	19.58	19.97	19.48	19.57	298,938	+0.17(+0.89%)
May 19, 2009	19.18	19.55	19.18	19.40	135,378	+0.11(+0.58%)
May 18, 2009	18.92	19.31	18.92	19.29	142,151	+0.66(+3.53%)
May 15, 2009	18.90	18.93	18.44	18.63	1,057,637	-0.35(-1.86%)
May 14, 2009	18.67	19.08	18.60	18.98	119,749	+0.09(+0.49%)
May 13, 2009	19.26	19.32	18.75	18.89	890,207	-0.59(-3.05%)
May 12, 2009	19.66	19.66	19.11	19.48	906,185	+0.20(+1.06%)
May 11, 2009	19.63	19.66	19.12	19.28	391,304	-0.53(-2.69%)
May 08, 2009	19.34	19.94	19.34	19.81	218,315	+0.87(+4.58%)
May 07, 2009	19.50	19.52	18.73	18.95	1,553,882	-0.16(-0.84%)
May 06, 2009	18.87	19.19	18.65	19.11	253,113	+0.59(+3.21%)
May 05, 2009	18.54	18.69	18.29	18.51	356,491	-0.20(-1.06%)
May 04, 2009	18.15	18.75	18.09	18.71	208,716	+0.61(+3.35%)
May 01, 2009	17.66	18.20	17.57	18.10	123,519	+0.58(+3.29%)
Apr 30, 2009	17.98	17.98	17.37	17.53	271,067	-0.20(-1.15%)
Apr 29, 2009	17.48	17.90	17.42	17.73	174,019	+0.53(+3.06%)
Apr 28, 2009	16.99	17.47	16.99	17.20	49,779	-0.04(-0.25%)
Apr 27, 2009	17.11	17.40	17.06	17.25	169,872	-0.31(-1.76%)
Apr 24, 2009	17.18	17.65	17.18	17.56	157,942	+0.64(+3.77%)
Apr 23, 2009	16.72	17.01	16.66	16.92	163,080	+0.36(+2.17%)
Apr 22, 2009	16.46	16.86	16.46	16.56	118,072	-0.18(-1.07%)
Apr 21, 2009	16.36	16.81	16.15	16.74	120,540	+0.33(+2.04%)
Apr 20, 2009	16.88	16.91	16.33	16.41	800,482	-0.83(-4.82%)
Apr 17, 2009	17.34	17.38	17.06	17.24	181,393	+0.02(+0.14%)
Apr 16, 2009	17.36	17.36	16.94	17.21	114,424	+0.06(+0.33%)
Apr 15, 2009	17.09	17.15	16.85	17.15	81,557	+0.05(+0.29%)
Apr 14, 2009	17.00	17.27	16.90	17.11	128,807	-0.14(-0.83%)
Apr 13, 2009	17.21	17.65	16.73	17.25	142,469	-0.06(-0.36%)
Apr 09, 2009	17.17	17.46	17.06	17.31	100,576	+0.39(+2.31%)
Apr 08, 2009	16.98	17.10	16.50	16.92	340,219	+0.05(+0.29%)
Apr 07, 2009	17.09	17.34	16.73	16.87	541,116	-0.50(-2.85%)
Apr 06, 2009	17.56	17.56	16.99	17.37	326,454	-0.28(-1.58%)
Apr 03, 2009	17.51	17.72	17.17	17.64	174,797	+0.19(+1.06%)
Apr 02, 2009	17.40	17.72	17.29	17.46	147,636	+0.75(+4.49%)
Apr 01, 2009	16.31	16.86	16.11	16.71	234,832	+0.29(+1.77%)
Mar 31, 2009	16.72	16.79	16.34	16.42	235,624	+0.01(+0.04%)
Mar 30, 2009	16.91	16.91	16.16	16.41	123,479	-1.16(-6.59%)
Mar 26, 2009	17.66	17.77	17.31	17.57	237,684	+0.18(+1.06%)
Mar 25, 2009	17.84	17.84	16.96	17.39	142,014	+0.08(+0.45%)
Mar 24, 2009	17.95	17.95	17.09	17.31	129,458	-0.50(-2.83%)
Mar 23, 2009	17.35	17.81	17.31	17.81	179,516	+1.39(+8.49%)
Mar 20, 2009	17.14	17.17	16.42	16.42	131,409	-0.50(-2.97%)
Mar 19, 2009	16.78	17.27	16.64	16.92	190,742	+0.33(+1.98%)
Mar 18, 2009	16.57	16.84	15.92	16.59	103,969	+0.12(+0.72%)
Mar 17, 2009	16.17	16.54	15.82	16.47	111,569	+0.40(+2.50%)
Mar 16, 2009	16.08	16.41	15.89	16.07	129,848	+0.09(+0.59%)
Mar 13, 2009	16.25	16.30	15.67	15.98	0	-0.01(-0.07%)
Mar 12, 2009	15.49	16.02	15.35	15.99	119,700	+0.48(+3.10%)
Mar 11, 2009	15.55	15.87	15.20	15.51	109,302	-0.14(-0.87%)
Mar 10, 2009	14.92	15.84	14.92	15.64	193,336	+0.77(+5.19%)
Mar 09, 2009	14.61	15.20	14.26	14.87	539,789	+0.11(+0.73%)
Mar 06, 2009	14.61	15.09	14.26	14.76	0	+0.26(+1.79%)
Mar 05, 2009	14.64	14.96	14.40	14.50	66,372	-0.58(-3.82%)
Mar 04, 2009	14.50	15.41	14.50	15.08	203,723	+0.58(+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.