Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.70	16.02	15.25	15.55	300,392	-0.22(-1.40%)
May 28, 2009	16.25	16.32	15.58	15.77	269,531	-0.39(-2.40%)
May 27, 2009	16.03	16.61	15.97	16.16	300,725	-0.01(-0.05%)
May 26, 2009	15.34	16.50	15.19	16.17	250,398	+0.62(+3.97%)
May 22, 2009	15.40	15.67	15.34	15.55	149,935	+0.19(+1.21%)
May 21, 2009	15.30	15.47	15.11	15.37	284,653	-0.13(-0.85%)
May 20, 2009	15.36	15.94	15.35	15.50	346,668	+0.30(+1.98%)
May 19, 2009	15.24	15.55	14.82	15.20	159,092	+0.03(+0.17%)
May 18, 2009	15.26	15.51	14.87	15.17	310,826	+0.15(+1.00%)
May 15, 2009	15.02	15.37	14.75	15.02	236,791	-0.03(-0.18%)
May 14, 2009	15.20	15.35	14.90	15.05	459,741	+0.03(+0.18%)
May 13, 2009	15.50	15.60	14.65	15.02	401,061	-0.70(-4.44%)
May 12, 2009	15.08	15.83	14.62	15.72	416,642	+0.65(+4.34%)
May 11, 2009	15.03	15.32	14.57	15.07	220,707	-0.20(-1.33%)
May 08, 2009	14.82	15.34	14.32	15.27	292,112	+0.64(+4.34%)
May 07, 2009	15.10	15.24	14.04	14.64	375,451	-0.20(-1.37%)
May 06, 2009	15.31	15.40	14.68	14.84	246,661	-0.23(-1.52%)
May 05, 2009	14.70	15.45	14.56	15.07	383,223	+0.38(+2.59%)
May 04, 2009	14.62	14.71	14.54	14.69	429,849	+1.13(+8.34%)
May 01, 2009	14.11	14.11	13.44	13.56	506,499	-0.54(-3.82%)
Apr 30, 2009	17.39	17.66	14.09	14.10	706,744	-3.61(-20.40%)
Apr 29, 2009	16.85	18.02	16.68	17.71	175,816	+0.93(+5.53%)
Apr 28, 2009	16.08	17.12	16.08	16.78	248,513	+0.27(+1.60%)
Apr 27, 2009	16.52	16.91	16.15	16.52	220,253	-0.37(-2.20%)
Apr 24, 2009	16.17	17.19	16.08	16.89	254,541	+0.91(+5.69%)
Apr 23, 2009	15.96	16.08	15.47	15.98	232,341	+0.07(+0.44%)
Apr 22, 2009	15.78	16.38	15.33	15.91	251,700	-0.05(-0.33%)
Apr 21, 2009	15.23	15.96	15.05	15.96	173,201	+0.63(+4.09%)
Apr 20, 2009	16.01	16.01	15.08	15.33	206,547	-1.07(-6.52%)
Apr 17, 2009	16.30	16.63	16.08	16.40	181,580	+0.16(+0.98%)
Apr 16, 2009	16.52	16.52	16.10	16.24	317,124	+0.01(+0.05%)
Apr 15, 2009	15.78	16.44	15.61	16.23	249,632	+0.42(+2.68%)
Apr 14, 2009	16.59	16.59	15.27	15.81	294,396	-1.07(-6.33%)
Apr 13, 2009	17.17	17.17	16.46	16.88	351,986	-0.37(-2.15%)
Apr 09, 2009	16.69	17.51	16.48	17.25	520,411	+0.86(+5.23%)
Apr 08, 2009	15.89	16.40	15.89	16.39	302,481	+0.56(+3.51%)
Apr 07, 2009	16.20	16.23	15.80	15.84	227,570	-0.52(-3.19%)
Apr 06, 2009	16.38	16.45	15.73	16.36	276,991	-0.17(-1.02%)
Apr 03, 2009	16.24	16.85	15.98	16.53	243,696	+0.31(+1.91%)
Apr 02, 2009	15.75	16.88	15.66	16.22	350,326	+0.75(+4.85%)
Apr 01, 2009	14.78	15.62	14.64	15.47	212,667	+0.36(+2.40%)
Mar 31, 2009	15.21	15.48	14.64	15.10	326,505	+0.03(+0.18%)
Mar 30, 2009	15.75	15.75	14.59	15.08	312,708	-0.91(-5.69%)
Mar 26, 2009	15.36	15.99	15.31	15.99	326,599	+0.84(+5.54%)
Mar 25, 2009	15.23	16.04	14.81	15.15	246,340	+0.08(+0.53%)
Mar 24, 2009	14.87	15.59	14.83	15.07	319,804	+0.05(+0.35%)
Mar 23, 2009	14.52	15.02	14.44	15.02	321,337	+1.19(+8.63%)
Mar 20, 2009	14.38	14.46	13.61	13.82	209,103	-0.43(-3.04%)
Mar 19, 2009	14.44	14.56	13.88	14.26	162,423	+0.03(+0.19%)
Mar 18, 2009	13.11	14.32	13.11	14.23	243,310	+0.87(+6.55%)
Mar 17, 2009	12.58	13.37	12.43	13.35	198,602	+0.74(+5.88%)
Mar 16, 2009	12.98	13.22	12.56	12.61	161,128	-0.25(-1.92%)
Mar 13, 2009	12.69	13.06	12.62	12.86	0	+0.17(+1.32%)
Mar 12, 2009	12.17	12.91	11.80	12.69	204,361	+0.49(+3.98%)
Mar 11, 2009	12.69	13.03	12.05	12.21	332,132	-0.44(-3.49%)
Mar 10, 2009	12.44	13.10	12.34	12.65	389,406	+0.42(+3.47%)
Mar 09, 2009	12.78	13.06	12.15	12.22	380,621	-0.70(-5.40%)
Mar 06, 2009	13.10	13.20	12.26	12.92	0	-0.04(-0.27%)
Mar 05, 2009	12.73	13.20	12.64	12.96	351,825	-0.24(-1.81%)
Mar 04, 2009	13.16	13.44	12.92	13.20	318,153	-0.34(-2.48%)

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.