Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.53	16.72	16.22	16.58	590,513	+0.04(+0.24%)
May 28, 2009	16.36	16.71	15.89	16.55	770,756	+0.42(+2.62%)
May 27, 2009	16.35	16.74	16.06	16.12	937,322	-0.36(-2.20%)
May 26, 2009	16.24	16.71	16.20	16.49	1,170,522	+0.21(+1.27%)
May 22, 2009	17.31	17.85	16.20	16.28	2,199,690	+1.05(+6.92%)
May 21, 2009	15.46	15.60	14.89	15.22	710,595	-0.51(-3.27%)
May 20, 2009	15.98	16.49	15.67	15.74	677,793	-0.14(-0.87%)
May 19, 2009	15.83	16.13	15.48	15.88	728,060	+0.02(+0.14%)
May 18, 2009	15.73	15.95	15.52	15.85	638,204	+0.27(+1.75%)
May 15, 2009	15.46	16.01	15.36	15.58	573,087	+0.07(+0.45%)
May 14, 2009	15.46	15.79	15.26	15.51	967,548	+0.22(+1.47%)
May 13, 2009	15.48	16.05	15.08	15.29	1,057,159	-0.56(-3.52%)
May 12, 2009	16.45	16.45	15.37	15.85	496,718	-0.05(-0.30%)
May 11, 2009	15.80	16.37	15.45	15.89	449,722	-0.24(-1.50%)
May 08, 2009	15.86	16.24	15.54	16.14	586,322	+0.60(+3.84%)
May 07, 2009	16.35	16.49	15.36	15.54	478,723	-0.57(-3.51%)
May 06, 2009	16.44	16.44	15.44	16.11	588,890	-0.03(-0.21%)
May 05, 2009	16.34	16.36	15.74	16.14	438,599	-0.22(-1.32%)
May 04, 2009	16.17	16.36	15.48	16.36	948,733	+0.77(+4.96%)
May 01, 2009	15.63	15.77	15.22	15.58	531,396	-0.09(-0.55%)
Apr 30, 2009	16.10	16.44	15.61	15.67	1,032,984	-0.06(-0.36%)
Apr 29, 2009	15.32	15.98	14.99	15.73	1,116,570	+0.52(+3.44%)
Apr 28, 2009	14.98	15.55	14.78	15.20	960,074	-0.40(-2.57%)
Apr 27, 2009	15.33	16.16	15.33	15.60	1,100,992	-0.11(-0.69%)
Apr 24, 2009	15.39	15.98	15.12	15.71	513,813	+0.47(+3.06%)
Apr 23, 2009	15.42	15.69	14.87	15.25	534,897	-0.16(-1.06%)
Apr 22, 2009	14.69	15.89	14.58	15.41	680,439	+0.42(+2.80%)
Apr 21, 2009	14.02	15.16	14.02	14.99	637,706	+0.86(+6.08%)
Apr 20, 2009	14.69	14.71	13.94	14.13	561,374	-1.04(-6.83%)
Apr 17, 2009	15.04	15.29	14.82	15.17	691,796	+0.20(+1.36%)
Apr 16, 2009	14.46	15.27	14.11	14.96	741,960	+0.70(+4.94%)
Apr 15, 2009	13.73	14.37	13.73	14.26	613,924	+0.44(+3.22%)
Apr 14, 2009	14.00	14.18	13.60	13.82	392,909	-0.44(-3.09%)
Apr 13, 2009	14.72	14.76	14.04	14.26	421,701	-0.64(-4.29%)
Apr 09, 2009	14.10	14.96	13.84	14.90	745,257	+1.25(+9.18%)
Apr 08, 2009	13.30	13.65	13.17	13.64	454,941	+0.49(+3.71%)
Apr 07, 2009	13.48	13.66	13.10	13.16	508,457	-0.61(-4.45%)
Apr 06, 2009	14.01	14.38	13.40	13.77	517,575	-0.33(-2.36%)
Apr 03, 2009	13.84	14.19	13.64	14.10	682,076	+0.29(+2.13%)
Apr 02, 2009	13.11	14.31	12.80	13.81	840,610	+1.03(+8.04%)
Apr 01, 2009	12.01	12.95	11.97	12.78	949,439	+0.50(+4.08%)
Mar 31, 2009	12.11	12.80	12.03	12.28	957,436	+0.41(+3.42%)
Mar 30, 2009	12.90	12.90	11.72	11.87	819,750	-1.71(-12.62%)
Mar 26, 2009	12.77	13.61	12.77	13.59	866,814	+1.06(+8.45%)
Mar 25, 2009	12.41	13.17	12.03	12.53	748,547	+0.25(+2.04%)
Mar 24, 2009	11.99	12.76	11.79	12.28	699,328	+0.06(+0.53%)
Mar 23, 2009	11.73	12.21	11.19	12.21	497,725	+1.11(+10.00%)
Mar 20, 2009	11.50	11.57	10.87	11.10	819,392	-0.30(-2.61%)
Mar 19, 2009	11.22	11.59	11.01	11.40	770,409	+0.25(+2.25%)
Mar 18, 2009	10.29	11.15	10.29	11.15	575,160	+0.51(+4.75%)
Mar 17, 2009	10.37	10.73	10.19	10.65	857,584	+0.26(+2.54%)
Mar 16, 2009	10.58	10.84	10.34	10.38	448,363	-0.04(-0.37%)
Mar 13, 2009	10.39	10.49	10.11	10.42	390,364	+0.10(+0.92%)
Mar 12, 2009	9.769	10.41	9.536	10.33	499,686	+0.59(+6.03%)
Mar 11, 2009	9.765	10.02	9.558	9.739	367,611	+0.01(+0.13%)
Mar 10, 2009	9.070	9.739	9.029	9.726	488,389	+0.92(+10.39%)
Mar 09, 2009	9.070	9.247	8.767	8.811	471,950	-0.36(-3.91%)
Mar 06, 2009	9.510	9.640	8.923	9.169	408,364	-0.24(-2.57%)
Mar 05, 2009	9.717	9.821	9.342	9.411	576,158	-0.55(-5.55%)
Mar 04, 2009	9.765	10.25	9.618	9.964	575,662	+0.17(+1.76%)

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.