Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.67	21.01	20.56	20.81	118,716	-0.70(-3.23%)
May 28, 2009	21.04	21.56	21.04	21.50	120,780	+0.31(+1.47%)
May 27, 2009	21.67	21.87	21.14	21.19	93,926	+0.34(+1.66%)
May 26, 2009	19.85	20.94	19.85	20.84	113,389	+0.94(+4.72%)
May 22, 2009	20.37	20.37	19.88	19.90	56,027	-0.90(-4.33%)
May 21, 2009	20.92	21.02	20.59	20.81	63,419	-0.27(-1.29%)
May 20, 2009	21.18	21.46	20.97	21.08	104,072	+0.17(+0.83%)
May 19, 2009	21.20	21.20	20.70	20.91	101,209	+1.37(+7.04%)
May 18, 2009	19.07	19.60	19.07	19.53	67,883	+0.90(+4.81%)
May 15, 2009	18.71	18.97	18.56	18.64	82,492	+0.02(+0.09%)
May 14, 2009	18.64	18.76	18.42	18.62	82,113	-0.11(-0.59%)
May 13, 2009	19.32	19.32	18.66	18.73	182,687	-0.26(-1.35%)
May 12, 2009	19.38	19.38	18.81	18.99	82,663	-0.47(-2.43%)
May 11, 2009	19.29	19.78	19.29	19.46	71,630	-0.83(-4.09%)
May 08, 2009	20.03	21.13	19.75	20.29	101,635	+1.02(+5.28%)
May 07, 2009	19.86	19.86	19.14	19.27	115,100	-1.00(-4.94%)
May 06, 2009	19.97	20.50	19.97	20.27	87,875	+0.04(+0.22%)
May 05, 2009	20.44	20.55	19.92	20.23	58,890	-0.77(-3.66%)
May 04, 2009	20.08	20.99	20.08	20.99	128,030	+1.66(+8.61%)
May 01, 2009	19.16	19.33	19.05	19.33	58,364	+0.42(+2.21%)
Apr 30, 2009	19.33	19.33	18.87	18.91	66,241	+0.25(+1.34%)
Apr 29, 2009	18.11	18.77	18.11	18.66	69,197	+0.58(+3.20%)
Apr 28, 2009	18.19	18.59	17.84	18.08	136,877	-0.63(-3.39%)
Apr 27, 2009	18.67	19.06	18.62	18.72	110,596	-1.45(-7.17%)
Apr 24, 2009	19.85	20.36	19.79	20.17	52,500	+0.83(+4.32%)
Apr 23, 2009	19.51	19.84	19.10	19.33	197,096	-0.41(-2.06%)
Apr 22, 2009	19.83	20.31	19.63	19.74	113,024	-1.24(-5.92%)
Apr 21, 2009	20.70	21.14	20.45	20.98	172,493	+2.16(+11.47%)
Apr 20, 2009	18.87	19.04	18.74	18.82	77,173	+0.08(+0.42%)
Apr 17, 2009	18.88	18.97	18.71	18.74	54,457	-0.55(-2.86%)
Apr 16, 2009	19.42	19.44	18.92	19.29	60,215	-0.57(-2.86%)
Apr 15, 2009	19.92	19.92	19.30	19.86	69,274	+0.56(+2.91%)
Apr 14, 2009	19.34	19.60	19.01	19.30	188,213	+0.95(+5.15%)
Apr 13, 2009	18.17	18.66	18.09	18.35	70,342	+0.50(+2.81%)
Apr 09, 2009	17.67	17.92	17.57	17.85	28,671	+0.94(+5.56%)
Apr 08, 2009	16.56	17.03	16.56	16.91	62,506	+0.50(+3.05%)
Apr 07, 2009	17.14	17.25	16.32	16.41	86,424	-0.78(-4.53%)
Apr 06, 2009	16.97	17.31	16.87	17.19	58,691	-0.04(-0.26%)
Apr 03, 2009	17.67	17.67	16.69	17.23	61,741	+0.33(+1.98%)
Apr 02, 2009	16.73	17.24	16.56	16.90	117,621	+1.20(+7.66%)
Apr 01, 2009	15.20	15.71	15.17	15.70	136,103	+2.00(+14.58%)
Mar 31, 2009	13.79	13.79	13.50	13.70	47,423	-0.06(-0.40%)
Mar 30, 2009	13.91	13.91	13.38	13.76	132,629	-0.75(-5.18%)
Mar 26, 2009	14.27	14.61	14.12	14.51	74,912	+0.24(+1.72%)
Mar 25, 2009	14.04	14.47	13.90	14.26	76,170	+0.26(+1.83%)
Mar 24, 2009	14.14	14.28	13.88	14.01	41,812	-0.38(-2.63%)
Mar 23, 2009	14.04	14.42	14.01	14.38	23,966	+1.26(+9.63%)
Mar 20, 2009	13.44	13.44	12.89	13.12	46,265	-0.48(-3.56%)
Mar 19, 2009	13.59	13.69	13.37	13.60	51,851	+0.01(+0.04%)
Mar 18, 2009	13.73	13.81	13.20	13.60	53,799	+0.02(+0.16%)
Mar 17, 2009	13.25	13.58	13.00	13.58	34,002	+0.52(+4.01%)
Mar 16, 2009	13.23	13.55	13.01	13.05	46,319	+0.14(+1.08%)
Mar 13, 2009	13.09	13.09	12.68	12.91	0	-0.17(-1.32%)
Mar 12, 2009	12.55	13.10	12.26	13.09	35,551	+0.39(+3.07%)
Mar 11, 2009	11.97	13.04	11.96	12.70	50,562	-0.48(-3.67%)
Mar 10, 2009	12.69	13.19	12.69	13.18	37,445	+0.90(+7.29%)
Mar 09, 2009	12.38	12.69	12.20	12.29	23,968	-0.24(-1.91%)
Mar 06, 2009	12.60	12.89	12.27	12.53	0	+0.05(+0.40%)
Mar 05, 2009	11.95	12.76	11.95	12.48	152,232	-0.76(-5.76%)
Mar 04, 2009	12.78	13.38	12.74	13.24	253,329	+1.55(+13.23%)

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.