Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.28	15.46	14.84	15.43	108,507	+0.18(+1.18%)
May 28, 2009	15.58	15.68	15.07	15.25	157,649	-0.33(-2.12%)
May 27, 2009	15.55	15.85	15.24	15.58	151,997	-0.13(-0.83%)
May 26, 2009	14.40	15.72	14.40	15.71	201,626	+1.15(+7.90%)
May 22, 2009	14.89	15.08	14.51	14.56	67,183	-0.28(-1.89%)
May 21, 2009	14.91	15.19	14.60	14.84	97,667	-0.26(-1.72%)
May 20, 2009	15.35	16.02	15.00	15.10	104,090	-0.36(-2.33%)
May 19, 2009	15.30	15.73	14.94	15.46	70,171	+0.00(+0.00%)
May 18, 2009	15.22	15.54	14.94	15.46	91,239	+0.40(+2.66%)
May 15, 2009	15.10	15.28	14.88	15.06	126,521	+0.02(+0.13%)
May 14, 2009	15.28	15.49	14.97	15.04	126,477	-0.21(-1.38%)
May 13, 2009	15.34	15.42	14.80	15.25	248,962	-0.36(-2.31%)
May 12, 2009	15.93	15.93	15.29	15.61	125,682	-0.31(-1.95%)
May 11, 2009	15.50	15.94	15.10	15.92	147,741	+0.26(+1.66%)
May 08, 2009	15.60	15.68	15.22	15.66	123,382	+0.27(+1.75%)
May 07, 2009	15.66	15.68	15.05	15.39	140,437	-0.25(-1.60%)
May 06, 2009	15.42	15.64	15.10	15.64	111,066	+0.33(+2.16%)
May 05, 2009	15.10	15.42	15.00	15.31	187,530	+0.09(+0.59%)
May 04, 2009	15.18	15.30	15.00	15.22	138,386	+0.01(+0.07%)
May 01, 2009	15.09	15.39	14.66	15.21	162,428	+0.05(+0.33%)
Apr 30, 2009	14.96	15.32	14.70	15.16	255,739	-0.87(-5.43%)
Apr 29, 2009	15.31	16.40	15.31	16.03	227,847	+0.79(+5.18%)
Apr 28, 2009	14.84	15.70	14.66	15.24	184,816	+0.22(+1.46%)
Apr 27, 2009	15.07	15.46	14.70	15.02	181,319	-0.32(-2.09%)
Apr 24, 2009	14.95	15.70	14.89	15.34	160,072	+0.48(+3.23%)
Apr 23, 2009	15.67	15.98	14.80	14.86	185,126	-0.79(-5.05%)
Apr 22, 2009	14.98	16.26	14.98	15.65	148,007	+0.40(+2.62%)
Apr 21, 2009	14.26	15.67	14.26	15.25	229,450	+0.98(+6.87%)
Apr 20, 2009	15.00	15.00	14.10	14.27	168,278	-1.09(-7.10%)
Apr 17, 2009	15.67	15.70	15.12	15.36	151,326	-0.26(-1.66%)
Apr 16, 2009	15.04	15.74	14.71	15.62	78,319	+0.71(+4.76%)
Apr 15, 2009	14.45	14.99	14.45	14.91	50,859	+0.32(+2.19%)
Apr 14, 2009	14.52	14.90	14.34	14.59	80,271	-0.22(-1.49%)
Apr 13, 2009	14.66	15.09	14.07	14.81	97,266	-0.09(-0.60%)
Apr 09, 2009	14.22	14.93	13.78	14.90	156,558	+1.20(+8.76%)
Apr 08, 2009	13.37	13.72	13.29	13.70	114,731	+0.33(+2.47%)
Apr 07, 2009	13.46	13.46	13.00	13.37	251,996	-1.26(-8.61%)
Apr 06, 2009	14.97	14.97	14.31	14.63	82,598	-0.48(-3.18%)
Apr 03, 2009	15.57	15.78	14.76	15.11	121,043	-0.46(-2.95%)
Apr 02, 2009	14.55	15.97	14.55	15.57	127,383	+1.11(+7.68%)
Apr 01, 2009	13.25	14.48	13.23	14.46	90,444	+1.02(+7.59%)
Mar 31, 2009	13.62	13.97	13.24	13.44	151,067	-0.06(-0.44%)
Mar 30, 2009	13.69	13.96	13.06	13.50	78,528	-1.12(-7.66%)
Mar 26, 2009	13.88	14.63	13.85	14.62	192,658	+0.99(+7.26%)
Mar 25, 2009	13.92	14.68	13.30	13.63	193,701	-0.13(-0.94%)
Mar 24, 2009	14.14	14.76	13.70	13.76	111,269	-0.75(-5.17%)
Mar 23, 2009	13.82	14.51	13.35	14.51	146,904	+1.41(+10.76%)
Mar 20, 2009	14.26	14.59	13.10	13.10	217,084	-1.02(-7.22%)
Mar 19, 2009	14.60	14.74	13.87	14.12	120,502	-0.34(-2.35%)
Mar 18, 2009	13.35	14.81	13.35	14.46	135,482	+1.11(+8.31%)
Mar 17, 2009	12.67	13.39	12.50	13.35	100,920	+0.68(+5.37%)
Mar 16, 2009	12.97	13.11	12.52	12.67	65,097	-0.23(-1.78%)
Mar 13, 2009	12.94	13.76	12.75	12.90	81,699	+0.04(+0.31%)
Mar 12, 2009	11.42	12.95	10.85	12.86	112,901	+1.35(+11.73%)
Mar 11, 2009	11.80	11.99	11.46	11.51	100,727	-0.22(-1.88%)
Mar 10, 2009	11.55	11.81	11.41	11.73	141,438	+0.47(+4.17%)
Mar 09, 2009	11.19	11.44	11.12	11.26	119,550	-0.02(-0.18%)
Mar 06, 2009	11.32	11.45	10.96	11.28	90,790	+0.03(+0.27%)
Mar 05, 2009	11.55	11.73	11.16	11.25	89,253	-0.52(-4.42%)
Mar 04, 2009	11.50	11.97	11.24	11.77	73,355	+0.55(+4.90%)

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.