Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.83	16.97	16.37	16.64	348,974	-0.16(-0.96%)
May 28, 2009	17.09	17.14	16.20	16.80	310,987	-0.05(-0.28%)
May 27, 2009	17.05	17.29	16.70	16.85	391,416	-0.16(-0.95%)
May 26, 2009	15.72	17.30	15.55	17.01	372,217	+1.04(+6.54%)
May 22, 2009	16.62	16.66	15.87	15.97	204,926	-0.60(-3.61%)
May 21, 2009	16.10	16.61	15.91	16.57	342,146	+0.20(+1.22%)
May 20, 2009	16.57	17.17	16.34	16.37	362,584	-0.06(-0.35%)
May 19, 2009	16.26	16.77	16.02	16.42	232,072	+0.16(+0.99%)
May 18, 2009	15.70	16.33	15.49	16.26	207,802	+0.70(+4.51%)
May 15, 2009	15.90	16.12	15.41	15.56	318,975	-0.43(-2.67%)
May 14, 2009	15.77	16.37	15.63	15.99	371,612	+0.28(+1.81%)
May 13, 2009	16.13	16.13	15.42	15.70	368,698	-0.70(-4.28%)
May 12, 2009	17.15	17.22	16.03	16.41	334,091	-0.62(-3.63%)
May 11, 2009	17.53	17.94	17.02	17.02	311,287	-0.81(-4.53%)
May 08, 2009	17.38	17.94	17.04	17.83	636,484	+0.83(+4.86%)
May 07, 2009	17.95	18.28	16.66	17.00	439,103	-0.66(-3.76%)
May 06, 2009	18.29	18.55	17.13	17.67	489,709	-0.29(-1.64%)
May 05, 2009	18.39	18.74	17.89	17.96	429,207	-0.39(-2.12%)
May 04, 2009	18.81	18.93	18.08	18.35	530,690	-0.40(-2.13%)
May 01, 2009	18.28	19.33	18.28	18.75	703,606	+0.58(+3.19%)
Apr 30, 2009	17.78	18.79	17.78	18.17	1,084,097	+0.31(+1.75%)
Apr 29, 2009	16.42	17.86	16.40	17.86	993,444	+1.25(+7.55%)
Apr 28, 2009	16.10	16.92	16.10	16.60	473,981	+0.05(+0.29%)
Apr 27, 2009	16.39	16.88	16.19	16.56	464,355	-0.18(-1.08%)
Apr 24, 2009	16.38	16.88	16.03	16.74	388,689	+0.42(+2.56%)
Apr 23, 2009	15.76	16.40	15.48	16.32	629,186	+0.64(+4.06%)
Apr 22, 2009	15.28	15.88	15.19	15.68	1,057,316	+0.22(+1.41%)
Apr 21, 2009	15.08	15.47	14.98	15.47	665,678	+0.35(+2.32%)
Apr 20, 2009	15.43	15.47	14.67	15.11	402,981	-0.70(-4.44%)
Apr 17, 2009	15.60	15.96	15.44	15.82	511,997	+0.26(+1.65%)
Apr 16, 2009	15.05	15.70	14.76	15.56	463,605	+0.37(+2.44%)
Apr 15, 2009	14.67	15.24	14.61	15.19	341,162	+0.52(+3.56%)
Apr 14, 2009	14.42	14.94	14.18	14.67	576,989	+0.06(+0.39%)
Apr 13, 2009	14.84	15.19	14.47	14.61	689,948	-0.46(-3.02%)
Apr 09, 2009	14.53	15.19	14.12	15.07	733,848	+1.17(+8.40%)
Apr 08, 2009	14.12	14.58	13.32	13.90	656,865	-0.09(-0.61%)
Apr 07, 2009	14.50	14.61	13.96	13.98	401,768	-0.76(-5.15%)
Apr 06, 2009	14.76	15.04	14.53	14.74	413,509	-0.18(-1.21%)
Apr 03, 2009	14.93	14.93	14.56	14.92	389,025	+0.35(+2.41%)
Apr 02, 2009	14.28	14.80	14.28	14.57	548,337	+0.81(+5.86%)
Apr 01, 2009	13.56	13.90	13.23	13.77	399,240	+0.05(+0.35%)
Mar 31, 2009	13.90	13.97	13.54	13.72	396,754	-0.02(-0.14%)
Mar 30, 2009	13.70	13.89	13.04	13.74	695,686	-1.18(-7.89%)
Mar 26, 2009	14.39	14.92	14.09	14.91	504,521	+0.76(+5.37%)
Mar 25, 2009	14.52	14.92	13.46	14.15	526,412	+0.11(+0.81%)
Mar 24, 2009	14.96	15.21	14.01	14.04	736,503	-0.92(-6.15%)
Mar 23, 2009	14.26	14.97	14.24	14.96	598,021	+1.09(+7.87%)
Mar 20, 2009	14.00	14.51	13.23	13.87	862,868	-0.05(-0.34%)
Mar 19, 2009	13.58	13.97	13.36	13.92	735,107	+0.55(+4.12%)
Mar 18, 2009	12.43	13.39	12.28	13.37	595,691	+0.91(+7.32%)
Mar 17, 2009	11.57	12.48	11.57	12.46	501,609	+0.85(+7.28%)
Mar 16, 2009	11.58	12.10	11.56	11.61	525,077	-0.12(-1.05%)
Mar 13, 2009	11.81	11.81	11.31	11.73	0	-0.03(-0.24%)
Mar 12, 2009	10.41	11.90	10.31	11.76	652,833	+1.36(+13.05%)
Mar 11, 2009	10.45	10.91	10.23	10.40	699,052	-0.01(-0.09%)
Mar 10, 2009	10.42	10.63	10.28	10.41	923,779	+0.31(+3.10%)
Mar 09, 2009	10.46	10.76	10.08	10.10	394,526	-0.53(-5.00%)
Mar 06, 2009	10.86	10.97	10.20	10.63	0	+0.15(+1.45%)
Mar 05, 2009	11.33	11.34	10.27	10.48	958,637	-0.88(-7.77%)
Mar 04, 2009	10.91	11.67	10.81	11.36	557,107	-0.12(-1.07%)

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.