Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.63	17.00	16.55	16.92	204,588	+0.70(+4.31%)
May 28, 2009	16.01	16.53	15.61	16.22	185,730	+0.67(+4.32%)
May 27, 2009	15.39	16.76	15.39	15.55	228,611	-0.02(-0.12%)
May 26, 2009	15.03	15.87	14.93	15.57	206,018	+0.54(+3.61%)
May 22, 2009	15.98	16.41	14.97	15.03	181,284	-0.77(-4.88%)
May 21, 2009	16.31	16.50	15.59	15.80	157,795	-0.88(-5.29%)
May 20, 2009	17.13	17.96	16.55	16.68	249,672	-0.17(-1.04%)
May 19, 2009	15.79	17.20	15.64	16.86	337,847	+1.24(+7.94%)
May 18, 2009	15.12	16.04	15.11	15.62	203,349	+0.63(+4.23%)
May 15, 2009	15.17	15.68	14.70	14.98	181,880	-0.35(-2.28%)
May 14, 2009	15.19	15.72	14.70	15.33	240,324	+0.17(+1.09%)
May 13, 2009	16.31	16.31	15.12	15.17	196,753	-1.61(-9.58%)
May 12, 2009	17.63	17.76	16.31	16.77	190,832	-0.51(-2.98%)
May 11, 2009	18.11	18.11	16.90	17.29	185,403	-1.38(-7.38%)
May 08, 2009	18.33	18.68	17.76	18.67	149,228	+1.01(+5.72%)
May 07, 2009	18.82	19.09	17.23	17.66	368,900	-1.20(-6.38%)
May 06, 2009	19.71	19.91	18.44	18.86	407,108	-0.43(-2.24%)
May 05, 2009	19.66	19.80	18.61	19.29	515,930	-0.52(-2.64%)
May 04, 2009	19.63	20.67	19.27	19.81	574,049	+0.71(+3.70%)
May 01, 2009	16.74	19.66	16.72	19.11	761,633	+2.26(+13.41%)
Apr 30, 2009	16.11	17.66	15.89	16.85	729,303	+0.84(+5.22%)
Apr 29, 2009	15.93	17.63	15.80	16.01	707,025	-2.25(-12.32%)
Apr 28, 2009	17.74	18.64	17.46	18.26	268,931	+0.25(+1.38%)
Apr 27, 2009	19.11	19.11	17.66	18.01	213,326	-1.54(-7.89%)
Apr 24, 2009	18.44	20.06	18.28	19.56	389,590	+1.18(+6.40%)
Apr 23, 2009	19.57	19.79	18.02	18.38	286,392	-1.18(-6.06%)
Apr 22, 2009	18.98	20.36	18.50	19.57	343,680	+0.20(+1.04%)
Apr 21, 2009	18.23	19.60	18.16	19.36	395,467	+0.67(+3.59%)
Apr 20, 2009	18.57	19.24	18.43	18.69	433,014	-0.62(-3.23%)
Apr 17, 2009	18.50	19.39	18.00	19.32	181,957	+0.92(+4.99%)
Apr 16, 2009	17.96	18.68	17.47	18.40	162,734	+0.66(+3.73%)
Apr 15, 2009	17.61	17.77	16.86	17.74	204,618	-0.05(-0.26%)
Apr 14, 2009	17.55	18.54	16.86	17.78	319,599	-0.10(-0.57%)
Apr 13, 2009	16.64	18.11	16.52	17.89	255,225	+0.85(+4.96%)
Apr 09, 2009	15.94	17.11	15.94	17.04	221,839	+1.67(+10.88%)
Apr 08, 2009	15.05	15.43	14.70	15.37	205,003	+0.64(+4.37%)
Apr 07, 2009	16.35	16.35	14.70	14.73	264,356	-2.09(-12.40%)
Apr 06, 2009	17.18	17.25	16.16	16.81	263,943	-0.62(-3.58%)
Apr 03, 2009	16.29	17.49	15.74	17.43	383,855	+1.16(+7.11%)
Apr 02, 2009	15.42	17.18	15.25	16.28	330,915	+1.42(+9.59%)
Apr 01, 2009	13.64	15.00	13.27	14.85	222,110	+0.92(+6.59%)
Mar 31, 2009	14.25	14.56	13.51	13.94	326,919	-0.01(-0.07%)
Mar 30, 2009	15.25	15.25	13.39	13.94	527,502	-1.99(-12.51%)
Mar 26, 2009	15.35	16.08	14.98	15.94	215,363	+0.97(+6.51%)
Mar 25, 2009	15.60	15.60	14.04	14.96	226,184	+0.21(+1.43%)
Mar 24, 2009	13.52	15.28	13.48	14.75	331,721	+0.33(+2.29%)
Mar 23, 2009	14.16	14.52	12.92	14.42	251,519	+1.86(+14.77%)
Mar 20, 2009	13.68	13.68	12.18	12.57	262,505	-1.03(-7.57%)
Mar 19, 2009	12.79	14.05	12.56	13.60	332,557	+0.97(+7.71%)
Mar 18, 2009	10.57	12.80	10.12	12.62	419,866	+1.99(+18.75%)
Mar 17, 2009	11.20	11.41	10.20	10.63	420,718	-0.79(-6.92%)
Mar 16, 2009	12.04	12.14	11.35	11.42	332,475	-0.46(-3.87%)
Mar 13, 2009	12.68	12.94	11.78	11.88	194,543	-0.64(-5.14%)
Mar 12, 2009	12.29	12.62	11.54	12.52	239,136	+0.12(+0.96%)
Mar 11, 2009	14.05	14.28	12.05	12.40	490,560	-0.32(-2.53%)
Mar 10, 2009	10.59	12.85	10.50	12.72	361,653	+2.49(+24.33%)
Mar 09, 2009	10.02	10.78	9.912	10.23	155,626	-0.06(-0.62%)
Mar 06, 2009	10.16	10.44	9.590	10.30	248,665	+0.26(+2.56%)
Mar 05, 2009	10.38	10.39	9.737	10.04	213,872	-0.62(-5.86%)
Mar 04, 2009	10.34	11.05	10.19	10.66	273,951	+0.73(+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.