Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.59	24.59	24.01	24.35	394,771	-0.60(-2.40%)
May 28, 2009	24.89	25.60	24.26	24.95	95,657	-0.22(-0.87%)
May 27, 2009	25.70	25.70	25.09	25.17	122,310	-0.18(-0.71%)
May 26, 2009	24.30	25.50	24.30	25.35	169,910	-0.94(-3.58%)
May 22, 2009	25.75	26.50	25.70	26.29	144,866	+0.94(+3.71%)
May 21, 2009	25.70	25.70	25.08	25.35	71,119	-0.45(-1.74%)
May 20, 2009	25.65	26.17	25.55	25.80	88,940	+0.65(+2.58%)
May 19, 2009	25.22	25.30	24.90	25.15	132,427	+0.17(+0.68%)
May 18, 2009	24.60	24.99	23.70	24.98	933,827	+1.01(+4.21%)
May 17, 2009	23.86	24.25	23.60	23.97	494,993	+0.17(+0.71%)
May 15, 2009	23.86	24.25	23.60	23.80	767,907	-0.44(-1.82%)
May 14, 2009	23.60	24.35	23.34	24.24	148,296	+1.19(+5.16%)
May 13, 2009	23.60	23.65	22.81	23.05	494,170	-0.75(-3.15%)
May 12, 2009	24.75	24.75	23.40	23.80	391,335	-1.94(-7.54%)
May 11, 2009	24.83	26.00	24.20	25.74	196,565	-0.26(-1.00%)
May 08, 2009	24.95	26.00	24.85	26.00	99,342	+1.53(+6.25%)
May 07, 2009	24.90	25.10	23.79	24.47	1,537,517	+0.24(+0.99%)
May 06, 2009	24.11	24.40	23.76	24.23	1,235,301	-0.43(-1.74%)
May 05, 2009	25.00	25.00	24.25	24.66	1,200,884	-1.01(-3.93%)
May 04, 2009	24.60	25.90	23.23	25.67	224,647	+2.46(+10.60%)
May 01, 2009	22.05	23.21	21.65	23.21	453,081	+1.61(+7.45%)
Apr 30, 2009	21.78	22.00	21.39	21.60	127,293	+0.11(+0.51%)
Apr 29, 2009	21.60	22.22	21.35	21.49	143,217	+1.59(+7.99%)
Apr 28, 2009	19.32	20.00	19.05	19.90	64,407	+0.71(+3.70%)
Apr 27, 2009	18.98	19.55	18.76	19.19	60,336	-0.35(-1.79%)
Apr 24, 2009	18.95	19.69	18.80	19.54	145,043	+0.19(+0.98%)
Apr 23, 2009	18.75	19.35	18.66	19.35	84,889	+1.64(+9.26%)
Apr 22, 2009	17.40	18.06	17.33	17.71	86,160	+0.81(+4.79%)
Apr 21, 2009	16.65	17.04	16.47	16.90	91,219	-0.46(-2.65%)
Apr 20, 2009	17.80	17.80	17.29	17.36	101,138	-1.46(-7.76%)
Apr 17, 2009	19.00	19.01	18.58	18.82	571,788	-0.23(-1.21%)
Apr 16, 2009	18.85	19.19	18.55	19.05	930,807	+1.10(+6.13%)
Apr 15, 2009	17.55	17.95	17.40	17.95	762,361	+0.35(+1.99%)
Apr 14, 2009	17.65	17.80	17.50	17.60	154,786	+0.45(+2.62%)
Apr 13, 2009	16.89	17.15	16.75	17.15	122,304	+0.20(+1.18%)
Apr 09, 2009	16.63	17.24	16.55	16.95	119,405	+0.35(+2.11%)
Apr 08, 2009	16.55	16.91	16.30	16.60	96,811	-0.06(-0.37%)
Apr 07, 2009	16.75	16.75	16.50	16.66	193,716	-1.19(-6.66%)
Apr 06, 2009	17.90	18.00	17.05	17.85	119,859	-0.15(-0.83%)
Apr 03, 2009	17.75	18.19	17.50	18.00	67,029	+0.76(+4.41%)
Apr 02, 2009	17.20	17.58	17.13	17.24	102,936	+1.29(+8.09%)
Apr 01, 2009	15.25	16.14	15.13	15.95	44,307	+1.42(+9.77%)
Mar 31, 2009	14.45	14.85	14.27	14.53	66,950	+0.33(+2.32%)
Mar 30, 2009	14.65	14.65	13.96	14.20	114,571	-0.65(-4.38%)
Mar 26, 2009	14.55	15.00	14.55	14.85	71,152	+0.19(+1.30%)
Mar 25, 2009	14.25	14.70	14.10	14.66	98,813	-0.04(-0.27%)
Mar 24, 2009	14.92	15.18	14.66	14.70	56,439	-0.44(-2.91%)
Mar 23, 2009	14.70	15.14	14.63	15.14	47,092	+0.39(+2.64%)
Mar 20, 2009	15.00	15.13	14.52	14.75	60,538	-0.20(-1.34%)
Mar 19, 2009	15.45	15.45	14.89	14.95	55,296	+0.30(+2.05%)
Mar 18, 2009	14.35	14.65	13.50	14.65	129,627	+0.30(+2.09%)
Mar 17, 2009	14.60	14.60	14.00	14.35	64,593	-0.15(-1.03%)
Mar 16, 2009	14.30	14.92	14.25	14.50	66,443	+0.30(+2.11%)
Mar 13, 2009	13.95	14.22	13.84	14.20	86,147	+0.39(+2.82%)
Mar 12, 2009	13.85	14.17	13.45	13.81	52,294	-0.37(-2.61%)
Mar 11, 2009	14.50	14.55	13.81	14.18	74,063	+0.63(+4.65%)
Mar 10, 2009	13.45	13.95	13.36	13.55	70,773	+1.25(+10.16%)
Mar 09, 2009	12.25	12.62	12.25	12.30	77,691	-0.33(-2.61%)
Mar 06, 2009	13.00	13.31	12.30	12.63	94,876	-0.58(-4.39%)
Mar 05, 2009	13.88	13.90	13.17	13.21	77,386	-1.29(-8.90%)
Mar 04, 2009	14.10	14.80	13.93	14.50	121,136	+1.11(+8.29%)

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.