Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.43	21.43	20.79	21.24	31,028	+2.39(+12.69%)
May 28, 2009	18.45	18.85	18.20	18.85	10,512	+0.49(+2.68%)
May 27, 2009	18.43	18.79	18.31	18.36	12,364	+0.48(+2.70%)
May 26, 2009	17.52	18.09	17.52	17.87	6,152	+0.33(+1.89%)
May 22, 2009	17.88	17.88	17.54	17.54	3,420	-0.42(-2.32%)
May 21, 2009	17.69	17.96	17.69	17.96	2,888	+0.30(+1.71%)
May 20, 2009	17.84	17.93	17.58	17.66	12,096	-0.38(-2.12%)
May 19, 2009	17.83	18.31	17.83	18.04	14,064	+0.24(+1.35%)
May 18, 2009	17.35	17.81	17.35	17.80	13,995	+0.44(+2.56%)
May 15, 2009	17.13	17.53	17.01	17.35	17,937	+0.98(+6.00%)
May 14, 2009	16.22	16.57	16.16	16.37	31,050	+0.35(+2.18%)
May 13, 2009	16.18	16.27	15.98	16.02	14,585	-0.43(-2.59%)
May 12, 2009	16.66	16.67	16.26	16.45	9,845	-0.57(-3.33%)
May 11, 2009	16.65	17.01	16.65	17.01	5,474	-0.12(-0.72%)
May 08, 2009	16.88	17.20	16.84	17.14	10,716	+0.55(+3.31%)
May 07, 2009	17.30	17.30	16.54	16.59	17,440	-1.49(-8.26%)
May 06, 2009	17.77	18.11	17.49	18.08	10,645	+0.55(+3.13%)
May 05, 2009	17.68	17.69	17.49	17.53	7,036	-0.23(-1.28%)
May 04, 2009	17.70	17.76	17.62	17.76	28,617	+1.48(+9.12%)
May 01, 2009	16.16	16.31	16.01	16.28	15,208	+0.31(+1.95%)
Apr 30, 2009	16.41	16.41	15.93	15.97	11,543	-0.36(-2.20%)
Apr 29, 2009	15.82	16.46	15.82	16.32	13,647	+1.10(+7.20%)
Apr 28, 2009	15.21	15.45	15.17	15.23	8,992	-0.62(-3.94%)
Apr 27, 2009	16.17	16.17	15.82	15.85	17,434	-1.65(-9.45%)
Apr 24, 2009	17.07	17.56	17.07	17.51	13,806	+0.47(+2.77%)
Apr 23, 2009	17.13	17.15	16.72	17.03	15,398	-0.31(-1.80%)
Apr 22, 2009	17.48	17.77	17.35	17.35	21,210	-0.95(-5.22%)
Apr 21, 2009	17.59	18.30	17.57	18.30	27,071	+1.10(+6.37%)
Apr 20, 2009	17.26	17.26	16.71	17.20	67,055	+2.04(+13.47%)
Apr 17, 2009	15.88	15.88	15.00	15.16	38,607	-1.38(-8.34%)
Apr 16, 2009	16.33	16.71	16.26	16.54	17,070	-0.71(-4.11%)
Apr 15, 2009	16.87	17.25	16.87	17.25	51,763	+0.80(+4.88%)
Apr 14, 2009	16.52	16.59	16.21	16.45	17,933	+0.35(+2.15%)
Apr 13, 2009	16.15	16.17	15.97	16.10	18,274	+0.10(+0.61%)
Apr 09, 2009	16.32	16.32	15.48	16.00	13,463	+1.21(+8.18%)
Apr 08, 2009	14.97	14.97	14.71	14.79	9,845	-0.47(-3.10%)
Apr 07, 2009	15.45	15.45	15.20	15.27	4,916	-0.37(-2.36%)
Apr 06, 2009	16.29	16.29	15.45	15.63	10,505	-0.74(-4.50%)
Apr 03, 2009	16.02	16.37	15.90	16.37	16,618	+0.59(+3.71%)
Apr 02, 2009	15.74	15.94	15.37	15.79	22,576	+0.38(+2.45%)
Apr 01, 2009	15.07	15.49	14.83	15.41	27,255	+0.87(+5.98%)
Mar 31, 2009	14.28	14.59	14.28	14.54	19,642	+1.07(+7.93%)
Mar 30, 2009	13.97	14.21	13.47	13.47	16,766	-1.47(-9.87%)
Mar 26, 2009	14.59	15.01	14.59	14.94	16,694	+1.11(+7.99%)
Mar 25, 2009	13.88	14.03	13.55	13.84	5,342	-0.02(-0.14%)
Mar 24, 2009	14.17	14.28	13.86	13.86	20,418	-0.06(-0.41%)
Mar 23, 2009	13.55	13.91	13.55	13.91	5,790	+0.95(+7.37%)
Mar 20, 2009	12.96	13.10	12.81	12.96	5,078	-0.07(-0.51%)
Mar 19, 2009	13.18	13.26	13.03	13.03	17,976	-0.29(-2.20%)
Mar 18, 2009	13.05	13.42	12.88	13.32	17,131	+0.17(+1.29%)
Mar 17, 2009	12.86	13.15	12.86	13.15	3,161	+0.47(+3.73%)
Mar 16, 2009	12.47	12.89	12.47	12.68	4,892	-0.17(-1.32%)
Mar 13, 2009	12.86	12.86	12.54	12.85	0	-0.04(-0.29%)
Mar 12, 2009	12.50	12.89	12.47	12.88	1,904	+0.33(+2.64%)
Mar 11, 2009	12.86	12.89	12.39	12.55	13,171	-0.38(-2.92%)
Mar 10, 2009	12.58	12.97	12.47	12.93	19,913	+0.95(+7.97%)
Mar 09, 2009	11.74	12.39	11.74	11.98	12,405	-0.27(-2.24%)
Mar 06, 2009	12.34	12.52	11.98	12.25	0	+0.15(+1.25%)
Mar 05, 2009	12.29	12.41	12.03	12.10	22,417	-0.66(-5.18%)
Mar 04, 2009	12.20	12.86	12.20	12.76	17,403	+1.37(+12.03%)

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.