Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.03	23.35	22.90	23.15	382,426	+0.58(+2.57%)
May 28, 2009	22.24	22.60	22.03	22.57	963,370	+0.57(+2.59%)
May 27, 2009	22.37	22.37	21.80	22.00	675,274	+0.05(+0.23%)
May 26, 2009	21.10	21.95	21.02	21.95	772,100	-0.41(-1.83%)
May 22, 2009	22.43	22.55	22.13	22.36	563,884	+0.66(+3.04%)
May 21, 2009	21.76	22.05	21.60	21.70	361,655	-1.15(-5.03%)
May 20, 2009	22.88	23.25	22.55	22.85	1,500,159	+0.65(+2.93%)
May 19, 2009	21.73	22.30	21.62	22.20	444,487	+0.62(+2.87%)
May 18, 2009	20.81	21.63	20.68	21.58	789,353	+0.95(+4.60%)
May 17, 2009	20.70	20.99	20.63	20.63	14,605	+0.06(+0.29%)
May 15, 2009	20.70	20.99	20.46	20.57	295,874	-0.18(-0.87%)
May 14, 2009	20.23	20.85	20.22	20.75	358,863	+0.00(+0.00%)
May 13, 2009	20.95	21.10	20.60	20.75	514,819	-1.58(-7.08%)
May 12, 2009	22.47	22.60	22.11	22.33	864,521	+0.83(+3.86%)
May 11, 2009	21.49	21.75	21.31	21.50	606,839	-0.12(-0.56%)
May 08, 2009	21.10	21.70	21.10	21.62	749,561	+0.82(+3.94%)
May 07, 2009	21.80	21.80	20.75	20.80	688,980	-0.15(-0.72%)
May 06, 2009	20.79	21.00	20.45	20.95	429,233	+1.15(+5.81%)
May 05, 2009	19.62	20.05	19.58	19.80	1,538,107	+0.65(+3.39%)
May 04, 2009	18.05	19.15	18.05	19.15	219,333	+1.15(+6.39%)
May 01, 2009	18.10	18.26	17.90	18.00	891,730	+0.30(+1.69%)
Apr 30, 2009	17.94	18.38	17.59	17.70	537,093	-0.28(-1.56%)
Apr 29, 2009	17.30	18.15	17.23	17.98	230,292	+1.06(+6.26%)
Apr 28, 2009	16.75	17.10	16.75	16.92	333,450	-0.34(-1.97%)
Apr 27, 2009	17.10	17.50	17.10	17.26	165,682	-1.07(-5.84%)
Apr 24, 2009	18.20	18.45	18.05	18.33	1,071,882	+0.58(+3.27%)
Apr 23, 2009	17.65	17.80	17.50	17.75	320,204	+1.25(+7.58%)
Apr 22, 2009	16.15	16.64	16.12	16.50	307,286	+0.45(+2.80%)
Apr 21, 2009	15.49	16.20	15.47	16.05	173,817	+0.41(+2.62%)
Apr 20, 2009	16.10	16.21	15.60	15.64	643,626	-1.48(-8.64%)
Apr 17, 2009	17.21	17.32	17.05	17.12	666,974	-0.08(-0.47%)
Apr 16, 2009	17.30	17.30	17.01	17.20	531,567	+0.10(+0.58%)
Apr 15, 2009	16.85	17.15	16.67	17.10	393,797	+0.00(+0.00%)
Apr 14, 2009	17.20	17.44	16.80	17.10	235,328	-0.59(-3.34%)
Apr 13, 2009	17.80	17.80	17.30	17.69	98,212	-0.08(-0.45%)
Apr 09, 2009	17.60	17.79	17.53	17.77	282,426	+1.07(+6.41%)
Apr 08, 2009	16.20	16.75	16.20	16.70	336,395	+0.50(+3.09%)
Apr 07, 2009	16.10	16.20	15.95	16.20	484,487	-0.30(-1.82%)
Apr 06, 2009	16.43	16.55	16.18	16.50	210,049	-0.20(-1.20%)
Apr 03, 2009	16.60	16.79	16.40	16.70	123,430	-0.15(-0.89%)
Apr 02, 2009	16.72	17.10	16.59	16.85	630,471	+1.37(+8.85%)
Apr 01, 2009	14.93	15.65	14.93	15.48	406,509	+0.58(+3.89%)
Mar 31, 2009	15.16	15.25	14.88	14.90	381,147	+0.50(+3.47%)
Mar 30, 2009	14.88	14.95	14.35	14.40	202,676	-2.25(-13.51%)
Mar 26, 2009	16.47	16.85	16.25	16.65	437,315	+0.42(+2.61%)
Mar 25, 2009	16.20	16.56	15.85	16.23	612,835	+0.37(+2.31%)
Mar 24, 2009	16.10	16.19	15.85	15.86	1,323,485	-1.05(-6.20%)
Mar 23, 2009	16.47	16.97	16.45	16.91	1,039,406	+1.81(+11.97%)
Mar 20, 2009	14.95	15.17	14.86	15.10	698,568	+0.27(+1.82%)
Mar 19, 2009	15.00	15.14	14.80	14.83	773,622	+0.38(+2.63%)
Mar 18, 2009	14.25	14.60	13.89	14.45	1,078,725	-0.30(-2.03%)
Mar 17, 2009	14.62	14.75	14.55	14.75	311,651	-0.05(-0.34%)
Mar 16, 2009	14.83	15.05	14.64	14.80	219,799	+0.16(+1.09%)
Mar 13, 2009	14.94	15.05	14.50	14.64	719,495	+0.23(+1.60%)
Mar 12, 2009	13.79	14.43	13.50	14.41	839,032	+0.09(+0.63%)
Mar 11, 2009	14.25	14.45	14.19	14.32	471,243	+0.02(+0.14%)
Mar 10, 2009	13.85	14.39	13.85	14.30	754,201	+1.65(+13.04%)
Mar 09, 2009	12.45	12.96	12.38	12.65	874,174	+0.20(+1.61%)
Mar 06, 2009	12.63	12.76	12.30	12.45	356,866	+0.20(+1.63%)
Mar 05, 2009	12.36	12.56	12.23	12.25	665,486	-0.50(-3.92%)
Mar 04, 2009	12.63	12.95	12.55	12.75	289,673	+0.80(+6.69%)

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.