Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.57	17.97	17.21	17.83	543,441	+0.38(+2.18%)
May 28, 2009	17.56	17.67	16.95	17.45	391,957	+0.02(+0.11%)
May 27, 2009	17.65	18.26	17.41	17.43	611,177	-0.27(-1.53%)
May 26, 2009	16.66	17.87	16.64	17.70	623,223	+0.99(+5.92%)
May 22, 2009	17.16	17.28	16.62	16.71	564,666	-0.29(-1.71%)
May 21, 2009	17.72	17.80	16.80	17.00	965,855	-0.95(-5.29%)
May 20, 2009	18.06	18.25	17.70	17.95	1,064,296	+0.08(+0.45%)
May 19, 2009	18.28	18.33	17.82	17.87	1,226,211	-0.69(-3.72%)
May 18, 2009	17.13	18.62	17.13	18.56	1,017,608	+1.55(+9.11%)
May 15, 2009	17.25	17.76	16.90	17.01	890,631	-0.29(-1.68%)
May 14, 2009	17.27	17.60	16.87	17.30	974,909	+0.22(+1.29%)
May 13, 2009	18.41	18.45	17.02	17.08	1,439,601	-1.50(-8.07%)
May 12, 2009	19.86	19.86	18.36	18.58	1,683,678	-1.31(-6.59%)
May 11, 2009	18.90	20.10	18.46	19.89	1,831,717	+0.80(+4.19%)
May 08, 2009	17.96	20.16	17.26	19.09	2,895,592	+2.68(+16.33%)
May 07, 2009	17.63	18.13	15.89	16.41	1,505,496	-0.93(-5.35%)
May 06, 2009	17.98	18.32	16.83	17.34	1,343,741	-0.36(-2.05%)
May 05, 2009	17.66	18.08	17.53	17.70	1,090,402	-0.12(-0.67%)
May 04, 2009	17.13	17.84	17.02	17.82	1,032,966	+0.82(+4.82%)
May 01, 2009	17.42	17.46	16.73	17.00	900,908	-0.49(-2.80%)
Apr 30, 2009	17.34	18.30	17.30	17.49	1,374,155	+0.31(+1.80%)
Apr 29, 2009	16.47	17.31	16.43	17.18	1,182,940	+0.79(+4.82%)
Apr 28, 2009	15.92	16.69	15.62	16.39	1,291,464	+0.22(+1.36%)
Apr 27, 2009	15.83	16.43	15.56	16.17	1,516,821	+0.01(+0.06%)
Apr 24, 2009	15.51	16.29	15.40	16.16	1,200,574	+0.76(+4.94%)
Apr 23, 2009	14.98	15.49	14.64	15.40	1,540,601	+0.50(+3.36%)
Apr 22, 2009	14.53	15.27	14.45	14.90	1,354,163	+0.12(+0.81%)
Apr 21, 2009	14.61	15.15	14.37	14.78	1,121,029	+0.18(+1.23%)
Apr 20, 2009	15.14	15.46	14.54	14.60	822,353	-0.91(-5.87%)
Apr 17, 2009	15.88	15.88	15.22	15.51	1,323,586	-0.39(-2.45%)
Apr 16, 2009	15.03	16.06	14.84	15.90	1,384,212	+1.08(+7.29%)
Apr 15, 2009	14.73	15.12	14.46	14.82	556,699	-0.08(-0.54%)
Apr 14, 2009	15.20	15.41	14.64	14.90	781,103	-0.37(-2.42%)
Apr 13, 2009	14.74	15.41	14.43	15.27	1,164,860	+0.31(+2.07%)
Apr 09, 2009	14.29	15.00	13.78	14.96	1,215,308	+1.28(+9.36%)
Apr 08, 2009	13.56	13.85	13.44	13.68	737,847	+0.28(+2.09%)
Apr 07, 2009	13.99	13.99	13.33	13.40	659,818	-0.89(-6.23%)
Apr 06, 2009	14.78	14.80	14.18	14.29	959,084	-0.59(-3.97%)
Apr 03, 2009	13.92	14.88	13.77	14.88	1,542,768	+1.01(+7.28%)
Apr 02, 2009	12.87	14.28	12.87	13.87	1,527,685	+1.26(+9.99%)
Apr 01, 2009	11.86	12.64	11.77	12.61	1,026,094	+0.50(+4.13%)
Mar 31, 2009	12.40	12.75	12.06	12.11	1,297,926	-0.12(-0.98%)
Mar 30, 2009	13.01	13.30	12.06	12.23	1,322,011	-1.57(-11.38%)
Mar 26, 2009	13.12	14.02	13.10	13.80	1,516,271	+0.73(+5.59%)
Mar 25, 2009	14.10	14.16	12.59	13.07	1,826,676	-1.03(-7.30%)
Mar 24, 2009	15.00	15.00	14.07	14.10	1,278,399	-1.01(-6.68%)
Mar 23, 2009	14.39	15.11	14.13	15.11	1,006,501	+1.18(+8.47%)
Mar 20, 2009	14.82	14.86	13.69	13.93	712,818	-0.82(-5.56%)
Mar 19, 2009	14.61	14.98	14.48	14.75	907,214	+0.35(+2.43%)
Mar 18, 2009	14.37	14.68	13.95	14.40	1,820,689	-0.12(-0.83%)
Mar 17, 2009	13.50	14.63	13.47	14.52	1,566,218	+1.10(+8.20%)
Mar 16, 2009	14.07	14.07	13.30	13.42	1,461,098	-0.59(-4.21%)
Mar 13, 2009	13.07	14.05	13.05	14.01	1,644,504	+1.00(+7.69%)
Mar 12, 2009	12.29	13.06	11.82	13.01	1,720,607	+0.73(+5.94%)
Mar 11, 2009	12.39	12.79	12.15	12.28	1,231,154	-0.07(-0.57%)
Mar 10, 2009	11.18	12.93	11.14	12.35	2,666,475	+1.50(+13.82%)
Mar 09, 2009	10.70	11.36	10.58	10.85	1,080,593	-0.04(-0.37%)
Mar 06, 2009	11.44	11.61	10.58	10.89	1,535,623	-0.46(-4.05%)
Mar 05, 2009	10.72	11.52	10.72	11.35	1,729,202	+0.42(+3.84%)
Mar 04, 2009	10.60	11.25	10.41	10.93	2,373,991	+0.67(+6.53%)

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.