Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.76	17.14	16.69	17.06	202,933	+0.70(+4.31%)
May 28, 2009	16.14	16.66	15.73	16.36	184,227	+0.66(+4.19%)
May 27, 2009	15.53	16.92	15.53	15.70	226,494	-0.02(-0.12%)
May 26, 2009	15.17	16.02	15.07	15.72	204,110	+0.55(+3.61%)
May 22, 2009	16.13	16.56	15.11	15.17	179,605	-0.78(-4.88%)
May 21, 2009	16.46	16.65	15.73	15.95	156,333	-0.89(-5.29%)
May 20, 2009	17.29	18.13	16.71	16.84	247,360	-0.18(-1.04%)
May 19, 2009	15.94	17.36	15.79	17.01	334,718	+1.25(+7.94%)
May 18, 2009	15.26	16.19	15.25	15.76	201,466	+0.64(+4.23%)
May 15, 2009	15.31	15.83	14.83	15.12	180,196	-0.35(-2.28%)
May 14, 2009	15.34	15.86	14.83	15.47	238,098	+0.17(+1.09%)
May 13, 2009	16.46	16.47	15.26	15.31	194,931	-1.62(-9.58%)
May 12, 2009	17.79	17.92	16.46	16.93	189,065	-0.52(-2.98%)
May 11, 2009	18.28	18.28	17.06	17.45	183,686	-1.39(-7.38%)
May 08, 2009	18.50	18.85	17.92	18.84	147,846	+1.02(+5.72%)
May 07, 2009	19.00	19.27	17.39	17.82	365,483	-1.21(-6.38%)
May 06, 2009	19.90	20.09	18.61	19.04	403,337	-0.44(-2.24%)
May 05, 2009	19.84	19.98	18.78	19.47	511,152	-0.53(-2.64%)
May 04, 2009	19.81	20.86	19.45	20.00	568,732	+0.71(+3.70%)
May 01, 2009	16.89	19.84	16.87	19.29	754,579	+2.28(+13.41%)
Apr 30, 2009	16.26	17.82	16.04	17.00	722,549	+0.84(+5.22%)
Apr 29, 2009	16.08	17.79	15.95	16.16	700,477	-2.27(-12.32%)
Apr 28, 2009	17.90	18.81	17.63	18.43	266,440	+0.25(+1.38%)
Apr 27, 2009	19.29	19.29	17.82	18.18	211,351	-1.56(-7.89%)
Apr 24, 2009	18.61	20.25	18.45	19.74	385,982	+1.19(+6.40%)
Apr 23, 2009	19.75	19.97	18.19	18.55	283,740	-1.20(-6.06%)
Apr 22, 2009	19.16	20.55	18.67	19.75	340,497	+0.20(+1.04%)
Apr 21, 2009	18.40	19.79	18.33	19.55	391,805	+0.68(+3.59%)
Apr 20, 2009	18.75	19.42	18.60	18.87	429,003	-0.63(-3.23%)
Apr 17, 2009	18.67	19.57	18.17	19.50	180,271	+0.93(+4.99%)
Apr 16, 2009	18.13	18.85	17.64	18.57	161,227	+0.67(+3.73%)
Apr 15, 2009	17.77	17.94	17.01	17.90	202,723	-0.05(-0.26%)
Apr 14, 2009	17.71	18.71	17.01	17.95	316,639	-0.10(-0.56%)
Apr 13, 2009	16.79	18.27	16.67	18.05	252,861	+0.85(+4.96%)
Apr 09, 2009	16.09	17.27	16.09	17.20	219,785	+1.69(+10.88%)
Apr 08, 2009	15.19	15.58	14.83	15.51	203,104	+0.65(+4.37%)
Apr 07, 2009	16.50	16.50	14.83	14.86	261,908	-2.10(-12.40%)
Apr 06, 2009	17.34	17.41	16.31	16.97	261,498	-0.63(-3.58%)
Apr 03, 2009	16.44	17.65	15.88	17.60	380,300	+1.17(+7.11%)
Apr 02, 2009	15.57	17.34	15.39	16.43	327,851	+1.44(+9.59%)
Apr 01, 2009	13.77	15.14	13.40	14.99	220,053	+0.93(+6.59%)
Mar 31, 2009	14.38	14.69	13.64	14.07	323,891	-0.01(-0.07%)
Mar 30, 2009	15.39	15.39	13.52	14.07	522,617	-2.01(-12.51%)
Mar 26, 2009	15.49	16.23	15.12	16.09	213,368	+0.98(+6.51%)
Mar 25, 2009	15.74	15.74	14.17	15.10	224,089	+0.21(+1.43%)
Mar 24, 2009	13.65	15.42	13.60	14.89	328,649	+0.33(+2.29%)
Mar 23, 2009	14.29	14.66	13.04	14.56	249,190	+1.87(+14.77%)
Mar 20, 2009	13.81	13.81	12.29	12.68	260,073	-1.04(-7.57%)
Mar 19, 2009	12.91	14.18	12.67	13.72	329,477	+0.98(+7.71%)
Mar 18, 2009	10.67	12.92	10.22	12.74	415,978	+2.01(+18.76%)
Mar 17, 2009	11.30	11.52	10.29	10.73	416,821	-0.80(-6.92%)
Mar 16, 2009	12.16	12.26	11.46	11.52	329,396	-0.46(-3.87%)
Mar 13, 2009	12.80	13.06	11.89	11.99	192,741	-0.65(-5.14%)
Mar 12, 2009	12.41	12.74	11.65	12.64	236,922	+0.12(+0.96%)
Mar 11, 2009	14.19	14.41	12.16	12.52	486,017	-0.32(-2.53%)
Mar 10, 2009	10.69	12.97	10.60	12.84	358,303	+2.51(+24.33%)
Mar 09, 2009	10.12	10.89	10.00	10.33	154,185	-0.06(-0.62%)
Mar 06, 2009	10.25	10.53	9.680	10.39	246,362	+0.26(+2.56%)
Mar 05, 2009	10.48	10.49	9.828	10.13	211,891	-0.63(-5.86%)
Mar 04, 2009	10.44	11.15	10.28	10.76	271,414	+0.74(+7.40%)

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.