Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.88	17.38	16.63	17.30	608,445	+0.31(+1.82%)
May 28, 2009	17.68	18.14	16.95	16.99	946,370	-0.66(-3.74%)
May 27, 2009	18.12	18.77	17.53	17.65	438,171	-0.64(-3.50%)
May 26, 2009	17.82	18.50	17.67	18.29	713,337	+0.43(+2.41%)
May 22, 2009	18.90	20.01	17.37	17.86	2,895,080	-3.75(-17.35%)
May 21, 2009	21.13	22.16	20.99	21.61	643,515	+0.17(+0.79%)
May 20, 2009	22.00	22.60	21.43	21.44	472,676	-0.33(-1.52%)
May 19, 2009	21.14	22.39	21.11	21.77	438,351	+0.29(+1.35%)
May 18, 2009	20.40	21.51	20.17	21.48	335,570	+1.41(+7.03%)
May 15, 2009	20.08	20.29	19.66	20.07	242,285	+0.14(+0.70%)
May 14, 2009	20.22	20.83	19.83	19.93	374,369	-0.03(-0.15%)
May 13, 2009	19.90	20.23	19.39	19.96	549,442	-0.27(-1.33%)
May 12, 2009	21.71	21.81	19.72	20.23	565,992	-1.26(-5.86%)
May 11, 2009	21.69	22.14	21.27	21.49	399,376	-0.51(-2.32%)
May 08, 2009	23.80	24.28	21.72	22.00	706,219	-1.45(-6.18%)
May 07, 2009	24.51	25.08	23.29	23.45	594,023	-0.79(-3.26%)
May 06, 2009	24.89	25.06	23.82	24.24	255,738	-0.34(-1.38%)
May 05, 2009	23.95	24.75	23.89	24.58	367,726	+0.53(+2.20%)
May 04, 2009	23.25	24.08	22.95	24.05	632,544	+1.34(+5.90%)
May 01, 2009	24.40	24.89	22.48	22.71	625,049	-1.84(-7.49%)
Apr 30, 2009	24.90	26.44	24.29	24.55	594,151	-0.09(-0.37%)
Apr 29, 2009	24.02	25.08	23.88	24.64	463,282	+0.67(+2.80%)
Apr 28, 2009	23.90	25.00	23.61	23.97	413,797	-0.33(-1.36%)
Apr 27, 2009	24.74	25.15	24.00	24.30	463,682	-1.02(-4.03%)
Apr 24, 2009	24.34	25.96	23.55	25.32	610,757	+1.46(+6.12%)
Apr 23, 2009	24.45	24.66	23.42	23.86	349,737	-0.64(-2.61%)
Apr 22, 2009	22.29	25.21	22.26	24.50	629,438	+1.72(+7.55%)
Apr 21, 2009	21.16	22.83	20.90	22.78	301,042	+1.46(+6.85%)
Apr 20, 2009	22.46	22.50	21.03	21.32	352,925	-1.91(-8.22%)
Apr 17, 2009	22.14	23.50	21.58	23.23	369,469	+1.17(+5.30%)
Apr 16, 2009	20.94	22.50	20.50	22.06	740,477	+1.59(+7.77%)
Apr 15, 2009	21.71	22.20	20.15	20.47	698,296	-1.98(-8.82%)
Apr 14, 2009	23.41	23.41	22.14	22.45	498,642	-1.28(-5.39%)
Apr 13, 2009	22.42	24.05	21.61	23.73	498,060	+0.92(+4.03%)
Apr 09, 2009	20.67	22.88	20.61	22.81	651,213	+2.52(+12.42%)
Apr 08, 2009	18.55	20.50	18.00	20.29	678,251	+2.01(+11.00%)
Apr 07, 2009	18.95	19.07	17.52	18.28	490,614	-0.85(-4.44%)
Apr 06, 2009	19.47	19.59	18.72	19.13	134,647	-0.53(-2.70%)
Apr 03, 2009	19.80	19.80	19.15	19.66	150,994	-0.14(-0.71%)
Apr 02, 2009	18.71	20.52	18.50	19.80	366,731	+1.51(+8.26%)
Apr 01, 2009	17.44	18.32	17.07	18.29	151,688	+0.66(+3.74%)
Mar 31, 2009	17.87	18.48	17.39	17.63	117,973	+0.06(+0.34%)
Mar 30, 2009	18.04	18.61	17.15	17.57	231,454	-1.58(-8.25%)
Mar 26, 2009	17.73	19.55	17.49	19.15	427,741	+1.75(+10.06%)
Mar 25, 2009	17.08	17.93	16.44	17.40	251,024	+0.77(+4.63%)
Mar 24, 2009	16.83	17.29	16.51	16.63	159,439	-0.37(-2.18%)
Mar 23, 2009	16.39	17.00	16.16	17.00	364,180	+0.76(+4.68%)
Mar 20, 2009	17.30	17.49	15.91	16.24	244,746	-0.95(-5.53%)
Mar 19, 2009	17.40	17.49	16.94	17.19	288,034	-0.03(-0.17%)
Mar 18, 2009	15.50	17.27	15.50	17.22	594,510	+1.92(+12.55%)
Mar 17, 2009	14.10	15.30	14.00	15.30	339,646	+1.15(+8.13%)
Mar 16, 2009	14.61	14.85	14.10	14.15	170,562	-0.40(-2.75%)
Mar 13, 2009	14.27	14.69	14.12	14.55	227,411	+0.33(+2.32%)
Mar 12, 2009	13.60	14.28	12.97	14.22	394,308	+0.63(+4.64%)
Mar 11, 2009	13.80	13.91	13.34	13.59	218,015	-0.30(-2.16%)
Mar 10, 2009	12.49	13.93	12.49	13.89	229,720	+1.70(+13.95%)
Mar 09, 2009	12.03	12.75	12.03	12.19	162,425	+0.06(+0.49%)
Mar 06, 2009	12.73	13.06	11.79	12.13	263,192	-0.47(-3.73%)
Mar 05, 2009	12.99	13.03	12.50	12.60	221,981	-0.60(-4.55%)
Mar 04, 2009	13.44	13.79	13.01	13.20	319,668	-0.39(-2.87%)

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.