Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.51	18.80	18.44	18.80	166,889	+0.33(+1.77%)
May 28, 2009	18.44	18.53	18.03	18.47	474,303	+0.15(+0.80%)
May 27, 2009	18.67	18.78	18.29	18.32	301,924	-0.42(-2.22%)
May 26, 2009	17.97	18.80	17.95	18.74	272,001	+0.59(+3.24%)
May 22, 2009	18.22	18.37	18.02	18.15	318,462	-0.02(-0.10%)
May 21, 2009	18.49	18.49	17.99	18.17	480,007	-0.58(-3.12%)
May 20, 2009	18.98	19.27	18.71	18.75	436,618	+0.00(+0.00%)
May 19, 2009	18.72	18.96	18.60	18.75	129,459	+0.04(+0.21%)
May 18, 2009	18.26	18.72	18.25	18.71	181,760	+0.61(+3.35%)
May 15, 2009	18.11	18.44	17.99	18.11	272,268	-0.08(-0.44%)
May 14, 2009	17.97	18.35	17.92	18.18	462,922	+0.18(+1.01%)
May 13, 2009	18.38	18.44	17.89	18.00	449,829	-0.79(-4.19%)
May 12, 2009	19.00	19.11	18.44	18.79	543,133	-0.21(-1.12%)
May 11, 2009	19.35	19.40	18.92	19.00	703,429	-0.49(-2.52%)
May 08, 2009	19.35	19.54	19.06	19.50	1,562,647	+0.58(+3.09%)
May 07, 2009	19.46	19.65	18.77	18.91	813,014	-0.38(-1.95%)
May 06, 2009	19.39	19.39	18.93	19.29	363,937	+0.29(+1.51%)
May 05, 2009	18.88	19.13	18.77	19.00	430,704	+0.02(+0.09%)
May 04, 2009	18.60	18.99	18.49	18.98	470,655	+0.60(+3.25%)
May 01, 2009	18.30	18.53	18.10	18.38	313,206	+0.20(+1.12%)
Apr 30, 2009	18.19	18.63	18.12	18.18	796,819	+0.10(+0.54%)
Apr 29, 2009	17.75	18.31	17.59	18.08	940,804	+0.52(+2.95%)
Apr 28, 2009	17.68	17.77	17.38	17.57	470,429	-0.18(-1.00%)
Apr 27, 2009	17.69	18.03	17.62	17.74	308,033	-0.22(-1.23%)
Apr 24, 2009	17.67	18.11	17.65	17.96	622,395	+0.39(+2.24%)
Apr 23, 2009	17.42	17.61	17.18	17.57	696,753	+0.16(+0.92%)
Apr 22, 2009	16.92	17.86	16.92	17.41	721,126	+0.20(+1.18%)
Apr 21, 2009	16.56	17.24	16.53	17.21	646,510	+0.43(+2.59%)
Apr 20, 2009	17.39	17.39	16.72	16.77	414,525	-0.87(-4.92%)
Apr 17, 2009	17.59	17.77	17.45	17.64	373,002	+0.10(+0.56%)
Apr 16, 2009	17.22	17.67	17.02	17.54	546,167	+0.51(+3.02%)
Apr 15, 2009	16.75	17.08	16.70	17.03	397,239	+0.20(+1.21%)
Apr 14, 2009	16.93	17.20	16.74	16.83	392,583	-0.25(-1.45%)
Apr 13, 2009	17.02	17.22	16.70	17.07	363,383	-0.02(-0.13%)
Apr 09, 2009	16.71	17.16	16.69	17.10	266,830	+0.87(+5.36%)
Apr 08, 2009	16.17	16.32	16.01	16.23	288,275	+0.11(+0.67%)
Apr 07, 2009	16.40	16.42	16.06	16.12	395,364	-0.55(-3.32%)
Apr 06, 2009	16.44	16.71	16.23	16.67	309,275	+0.04(+0.27%)
Apr 03, 2009	16.51	16.65	16.36	16.63	293,963	+0.11(+0.64%)
Apr 02, 2009	15.95	16.76	15.95	16.52	1,272,964	+0.90(+5.75%)
Apr 01, 2009	15.20	15.72	15.09	15.62	377,091	+0.27(+1.76%)
Mar 31, 2009	15.43	15.72	15.26	15.35	316,000	+0.10(+0.67%)
Mar 30, 2009	15.50	15.52	15.06	15.25	367,732	-1.08(-6.64%)
Mar 26, 2009	15.82	16.36	15.82	16.33	326,421	+0.75(+4.83%)
Mar 25, 2009	15.70	16.03	15.15	15.58	318,232	-0.07(-0.42%)
Mar 24, 2009	15.49	15.95	15.47	15.65	407,109	-0.13(-0.84%)
Mar 23, 2009	15.33	15.78	15.31	15.78	379,976	+1.07(+7.28%)
Mar 20, 2009	15.16	15.22	14.61	14.71	428,147	-0.49(-3.20%)
Mar 19, 2009	15.35	15.57	15.15	15.20	344,882	-0.08(-0.49%)
Mar 18, 2009	14.87	15.49	14.63	15.27	660,180	+0.29(+1.95%)
Mar 17, 2009	14.61	14.98	14.44	14.98	546,657	+0.38(+2.61%)
Mar 16, 2009	14.65	15.07	14.59	14.60	532,710	+0.08(+0.58%)
Mar 13, 2009	14.71	14.75	14.28	14.52	0	+0.04(+0.25%)
Mar 12, 2009	13.86	14.57	13.71	14.48	405,295	+0.57(+4.07%)
Mar 11, 2009	13.96	14.19	13.75	13.91	904,375	+0.11(+0.77%)
Mar 10, 2009	13.12	13.83	13.01	13.81	1,214,701	+0.99(+7.70%)
Mar 09, 2009	12.74	13.24	12.72	12.82	1,156,100	-0.14(-1.06%)
Mar 06, 2009	13.12	13.36	12.65	12.96	0	-0.02(-0.17%)
Mar 05, 2009	13.23	13.43	12.91	12.98	904,084	-0.61(-4.50%)
Mar 04, 2009	13.49	13.82	13.23	13.59	472,970	+0.16(+1.19%)

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.