Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.50	22.75	22.50	22.75	300	-0.25(-1.09%)
May 28, 2009	23.35	23.35	23.00	23.00	200	-0.60(-2.54%)
May 27, 2009	23.10	24.00	23.10	23.60	7,196	+1.10(+4.89%)
May 26, 2009	22.00	23.05	22.00	22.50	3,550	+0.00(+0.00%)
May 22, 2009	22.40	22.90	22.40	22.50	2,680	+0.15(+0.67%)
May 21, 2009	22.30	22.50	21.85	22.35	1,290	-0.50(-2.19%)
May 20, 2009	22.45	22.85	22.45	22.85	1,150	+1.70(+8.04%)
May 19, 2009	21.00	21.50	21.00	21.15	650	+0.95(+4.70%)
May 18, 2009	20.20	20.20	20.20	20.20	1,740	-0.10(-0.49%)
May 15, 2009	20.80	21.25	20.30	20.30	4,150	+0.80(+4.10%)
May 14, 2009	19.15	19.50	19.15	19.50	1,190	+0.50(+2.63%)
May 13, 2009	19.00	19.20	19.00	19.00	4,800	-1.20(-5.94%)
May 12, 2009	20.65	20.65	19.75	20.20	4,808	-0.80(-3.81%)
May 11, 2009	21.00	21.20	21.00	21.00	7,992	-0.50(-2.33%)
May 08, 2009	21.00	21.65	21.00	21.50	1,685	+1.00(+4.88%)
May 07, 2009	22.00	22.00	20.50	20.50	2,625	-0.49(-2.33%)
May 06, 2009	21.05	21.15	20.65	20.99	1,695	+1.14(+5.74%)
May 05, 2009	21.00	21.00	19.75	19.85	4,026	-2.35(-10.59%)
May 04, 2009	22.00	22.25	22.00	22.20	8,085	+3.45(+18.40%)
May 01, 2009	19.30	19.35	18.75	18.75	4,102	-0.55(-2.85%)
Apr 30, 2009	19.17	19.35	19.15	19.30	1,795	+0.70(+3.76%)
Apr 29, 2009	17.95	18.60	17.95	18.60	6,055	+0.85(+4.79%)
Apr 28, 2009	16.80	17.75	16.80	17.75	2,325	+1.45(+8.90%)
Apr 27, 2009	16.70	16.70	16.30	16.30	750	-1.35(-7.65%)
Apr 24, 2009	17.35	17.70	17.13	17.65	2,047	+0.45(+2.62%)
Apr 23, 2009	16.85	17.25	16.70	17.20	6,328	+1.00(+6.17%)
Apr 22, 2009	16.00	16.20	16.00	16.20	600	+0.40(+2.53%)
Apr 21, 2009	15.90	15.90	15.75	15.80	1,325	-0.05(-0.32%)
Apr 20, 2009	16.25	16.25	15.65	15.85	1,475	-0.90(-5.37%)
Apr 17, 2009	16.55	16.75	16.55	16.75	1,000	-0.40(-2.33%)
Apr 16, 2009	17.50	17.50	16.70	17.15	725	+0.75(+4.57%)
Apr 15, 2009	16.05	16.40	16.05	16.40	6,200	+0.35(+2.18%)
Apr 14, 2009	16.05	16.05	16.05	16.05	200	+0.35(+2.23%)
Apr 09, 2009		15.70	15.70	15.70	2,000	+0.85(+5.72%)
Apr 08, 2009	14.85	14.85	14.85	14.85	230	-0.30(-1.98%)
Apr 07, 2009	14.70	15.15	14.50	15.15	3,075	-0.10(-0.66%)
Apr 06, 2009	15.00	15.25	15.00	15.25	1,742	-0.60(-3.79%)
Apr 03, 2009	15.67	16.00	15.67	15.85	1,675	+0.50(+3.26%)
Apr 02, 2009	14.45	15.75	14.45	15.35	3,025	+2.60(+20.39%)
Apr 01, 2009	12.80	13.35	12.75	12.75	609	+0.30(+2.41%)
Mar 31, 2009	12.25	12.50	12.25	12.45	2,074	+0.10(+0.81%)
Mar 30, 2009	12.00	12.45	11.95	12.35	1,755	-1.20(-8.86%)
Mar 26, 2009	13.28	13.80	13.28	13.55	1,736	+0.00(+0.00%)
Mar 25, 2009	13.15	13.55	13.15	13.55	600	+0.25(+1.88%)
Mar 24, 2009	13.10	13.30	12.84	13.30	4,005	+0.50(+3.91%)
Mar 23, 2009	12.60	12.80	12.60	12.80	1,400	+0.20(+1.59%)
Mar 20, 2009	12.72	12.75	12.60	12.60	2,560	-0.40(-3.08%)
Mar 19, 2009	12.89	13.00	12.60	13.00	1,120	+1.06(+8.88%)
Mar 18, 2009	12.15	12.15	11.94	11.94	1,450	-0.06(-0.50%)
Mar 17, 2009	12.50	21.40	12.00	12.00	5,478	-0.25(-2.04%)
Mar 16, 2009	12.20	12.25	12.15	12.25	2,250	+0.25(+2.08%)
Mar 13, 2009	11.60	12.00	11.60	12.00	11,150	+0.55(+4.80%)
Mar 12, 2009	11.15	11.45	10.90	11.45	1,632	-0.10(-0.87%)
Mar 11, 2009	11.50	11.55	10.90	11.55	1,997	+0.40(+3.59%)
Mar 10, 2009	11.15	11.15	11.10	11.15	1,600	+1.15(+11.50%)
Mar 09, 2009	9.850	10.00	9.700	10.00	2,200	-0.35(-3.38%)
Mar 06, 2009	10.45	10.45	10.35	10.35	3,620	+0.00(+0.00%)
Mar 05, 2009	10.90	11.00	10.35	10.35	3,799	-1.42(-12.06%)
Mar 04, 2009	11.75	11.95	11.75	11.77	950	-0.48(-3.92%)

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.