Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.02	17.40	16.93	17.20	1,123,317	+0.24(+1.41%)
May 28, 2009	17.04	17.23	16.57	16.96	580,998	+0.03(+0.16%)
May 27, 2009	17.28	17.47	16.87	16.93	905,502	-0.51(-2.94%)
May 26, 2009	16.61	17.56	16.50	17.45	816,882	+0.55(+3.23%)
May 22, 2009	17.21	17.28	16.74	16.90	547,340	-0.26(-1.51%)
May 21, 2009	17.25	17.31	16.75	17.16	834,247	-0.39(-2.22%)
May 20, 2009	17.97	18.70	17.48	17.55	1,002,629	-0.31(-1.76%)
May 19, 2009	17.95	18.13	17.61	17.86	1,394,245	-0.17(-0.95%)
May 18, 2009	17.69	18.09	17.23	18.03	1,015,597	+0.53(+3.00%)
May 15, 2009	17.41	17.75	17.18	17.51	1,104,750	+0.04(+0.23%)
May 14, 2009	17.48	17.86	17.18	17.47	1,206,441	+0.01(+0.08%)
May 13, 2009	18.03	18.03	17.13	17.45	1,826,181	-0.96(-5.23%)
May 12, 2009	19.15	19.18	18.16	18.42	1,813,531	-0.51(-2.71%)
May 11, 2009	19.68	19.68	18.56	18.93	1,292,716	-1.05(-5.26%)
May 08, 2009	19.81	20.58	19.50	19.98	1,393,272	+0.39(+1.99%)
May 07, 2009	20.55	21.05	19.30	19.59	1,347,840	-0.62(-3.08%)
May 06, 2009	21.09	21.29	19.78	20.21	1,204,274	-0.27(-1.33%)
May 05, 2009	20.94	21.37	20.10	20.49	1,213,326	-0.51(-2.44%)
May 04, 2009	19.89	21.01	19.71	21.00	1,035,606	+1.41(+7.18%)
May 01, 2009	20.39	20.56	19.26	19.59	1,773,298	-0.98(-4.75%)
Apr 30, 2009	20.16	21.20	19.77	20.57	2,901,620	+1.03(+5.28%)
Apr 29, 2009	18.50	19.93	18.41	19.54	3,083,474	+1.20(+6.52%)
Apr 28, 2009	17.52	18.65	17.32	18.34	1,936,190	+0.56(+3.15%)
Apr 27, 2009	17.72	18.33	17.47	17.78	1,894,043	-0.30(-1.66%)
Apr 24, 2009	17.08	18.55	17.08	18.08	2,048,645	+0.98(+5.75%)
Apr 23, 2009	16.01	17.47	15.99	17.10	2,414,892	+1.19(+7.47%)
Apr 22, 2009	15.32	16.52	15.18	15.91	2,010,835	+0.29(+1.84%)
Apr 21, 2009	15.44	15.88	15.19	15.62	1,679,911	+0.08(+0.53%)
Apr 20, 2009	16.76	16.77	15.51	15.54	1,609,233	-1.56(-9.11%)
Apr 17, 2009	15.47	17.39	15.46	17.10	2,217,843	+1.44(+9.21%)
Apr 16, 2009	15.09	15.83	14.72	15.66	1,246,369	+0.74(+4.95%)
Apr 15, 2009	14.65	15.01	14.46	14.92	1,101,490	+0.21(+1.44%)
Apr 14, 2009	14.84	15.07	14.41	14.71	1,448,159	-0.29(-1.91%)
Apr 13, 2009	15.00	15.09	14.39	14.99	1,007,170	-0.10(-0.68%)
Apr 09, 2009	14.38	15.20	14.24	15.10	1,413,349	+1.02(+7.23%)
Apr 08, 2009	14.16	14.39	13.58	14.08	2,615,159	-0.08(-0.58%)
Apr 07, 2009	14.78	14.78	14.01	14.16	1,264,421	-0.80(-5.34%)
Apr 06, 2009	15.31	15.32	14.62	14.96	1,516,940	-0.55(-3.57%)
Apr 03, 2009	15.57	15.75	14.97	15.51	2,139,345	-0.01(-0.09%)
Apr 02, 2009	14.88	15.86	14.74	15.53	2,292,896	+1.08(+7.47%)
Apr 01, 2009	13.60	14.50	13.33	14.45	2,288,813	+0.63(+4.55%)
Mar 31, 2009	13.83	14.21	13.31	13.82	2,526,118	+0.18(+1.30%)
Mar 30, 2009	13.92	14.08	13.44	13.64	2,120,273	-0.99(-6.77%)
Mar 26, 2009	13.92	14.77	13.90	14.63	1,722,212	+0.93(+6.78%)
Mar 25, 2009	13.72	14.41	13.14	13.70	2,059,660	+0.00(+0.00%)
Mar 24, 2009	13.22	14.04	13.03	13.70	2,572,681	+0.29(+2.14%)
Mar 23, 2009	13.16	13.45	13.09	13.42	2,508,577	+0.82(+6.51%)
Mar 20, 2009	13.17	13.18	12.26	12.60	2,053,824	-0.51(-3.86%)
Mar 19, 2009	12.00	13.40	12.92	13.10	2,786,821	+0.10(+0.74%)
Mar 18, 2009	12.00	13.09	11.78	13.01	2,850,180	+0.79(+6.49%)
Mar 17, 2009	11.69	12.31	11.64	12.21	2,057,522	+0.40(+3.41%)
Mar 16, 2009	11.63	12.22	11.48	11.81	2,549,771	+0.34(+2.98%)
Mar 13, 2009	11.50	11.72	11.24	11.47	0	+0.01(+0.12%)
Mar 12, 2009	10.84	11.50	10.60	11.46	2,162,419	+0.64(+5.87%)
Mar 11, 2009	10.69	11.21	10.53	10.82	1,961,632	+0.23(+2.13%)
Mar 10, 2009	9.659	10.62	9.659	10.60	3,279,548	+1.12(+11.82%)
Mar 09, 2009	10.03	10.03	9.311	9.475	2,082,863	-0.57(-5.65%)
Mar 06, 2009	10.41	10.64	9.864	10.04	0	-0.29(-2.84%)
Mar 05, 2009	11.30	11.30	10.18	10.34	2,251,160	-1.21(-10.47%)
Mar 04, 2009	11.20	11.77	11.03	11.54	1,053,468	+0.06(+0.53%)

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.