Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.46	18.63	18.25	18.57	6,706,227	+0.22(+1.21%)
May 28, 2009	17.89	18.45	17.89	18.35	6,544,133	+0.33(+1.83%)
May 27, 2009	18.13	18.32	17.98	18.02	7,810,546	-0.22(-1.18%)
May 26, 2009	18.21	18.49	17.86	18.23	8,480,093	-0.10(-0.55%)
May 22, 2009	17.82	18.96	17.44	18.34	12,385,186	+0.89(+5.11%)
May 21, 2009	17.68	17.81	17.28	17.44	7,665,128	-0.45(-2.53%)
May 20, 2009	17.53	18.21	17.47	17.90	12,448,842	+0.52(+2.99%)
May 19, 2009	16.71	17.57	16.71	17.38	8,618,087	+0.65(+3.87%)
May 18, 2009	17.09	17.22	16.43	16.73	10,244,318	-0.16(-0.95%)
May 15, 2009	16.91	17.15	16.78	16.89	6,000,346	-0.03(-0.16%)
May 14, 2009	16.72	17.00	16.51	16.92	6,348,977	+0.24(+1.45%)
May 13, 2009	17.15	17.78	16.61	16.68	8,123,866	-0.70(-4.02%)
May 12, 2009	17.33	17.88	17.12	17.37	8,696,710	+0.14(+0.82%)
May 11, 2009	17.74	17.98	17.15	17.23	10,291,070	-0.87(-4.78%)
May 08, 2009	16.80	18.20	16.80	18.10	14,678,107	+1.39(+8.30%)
May 07, 2009	16.45	16.81	16.31	16.71	12,034,936	+0.44(+2.73%)
May 06, 2009	16.06	16.35	15.77	16.27	12,747,835	+0.27(+1.68%)
May 05, 2009	16.44	17.61	15.69	16.00	17,122,274	-1.56(-8.90%)
May 04, 2009	17.41	17.59	17.27	17.56	10,004,118	+0.44(+2.59%)
May 01, 2009	16.55	17.17	16.47	17.12	7,571,068	+0.60(+3.62%)
Apr 30, 2009	16.57	16.74	16.43	16.52	8,141,944	+0.09(+0.57%)
Apr 29, 2009	16.34	16.54	16.08	16.43	7,434,770	+0.19(+1.16%)
Apr 28, 2009	16.00	16.65	15.90	16.24	9,386,530	+0.00(+0.00%)
Apr 27, 2009	15.66	16.44	15.64	16.24	10,308,734	+0.29(+1.81%)
Apr 24, 2009	15.57	16.29	15.53	15.95	8,709,140	+0.03(+0.17%)
Apr 23, 2009	16.76	16.76	15.52	15.92	14,365,963	-0.84(-5.00%)
Apr 22, 2009	16.44	17.09	16.41	16.76	9,511,194	+0.22(+1.34%)
Apr 21, 2009	16.44	16.69	16.29	16.54	9,462,293	+0.02(+0.12%)
Apr 20, 2009	17.29	17.42	16.49	16.52	9,623,814	-1.05(-5.96%)
Apr 17, 2009	17.53	17.72	17.45	17.57	8,335,849	+0.07(+0.38%)
Apr 16, 2009	17.53	17.65	17.25	17.50	10,425,157	+0.13(+0.73%)
Apr 15, 2009	17.23	17.49	17.11	17.37	7,857,669	+0.24(+1.41%)
Apr 14, 2009	17.84	18.05	17.10	17.13	11,697,977	-0.93(-5.13%)
Apr 13, 2009	17.23	18.21	16.97	18.06	12,709,225	+0.71(+4.10%)
Apr 09, 2009	17.49	17.70	17.23	17.35	7,765,915	+0.05(+0.27%)
Apr 08, 2009	17.26	17.57	17.10	17.30	8,654,719	+0.08(+0.47%)
Apr 07, 2009	17.86	18.15	17.08	17.22	13,978,064	-2.05(-10.62%)
Apr 06, 2009	19.15	19.44	18.92	19.27	4,719,594	-0.13(-0.66%)
Apr 03, 2009	19.21	19.45	19.03	19.39	5,432,345	+0.16(+0.84%)
Apr 02, 2009	19.45	19.60	19.14	19.23	6,262,348	+0.21(+1.09%)
Apr 01, 2009	18.35	19.08	18.22	19.02	6,871,455	+0.38(+2.05%)
Mar 31, 2009	18.40	18.94	18.35	18.64	7,578,184	+0.27(+1.46%)
Mar 30, 2009	18.72	19.00	18.12	18.37	7,771,778	-1.05(-5.39%)
Mar 26, 2009	19.47	19.56	19.15	19.42	6,750,861	+0.11(+0.56%)
Mar 25, 2009	19.64	19.78	18.87	19.31	8,344,774	-0.15(-0.76%)
Mar 24, 2009	19.30	19.78	19.19	19.46	7,388,249	-0.11(-0.55%)
Mar 23, 2009	19.05	19.58	19.05	19.57	10,168,044	+1.15(+6.27%)
Mar 20, 2009	18.92	18.98	18.36	18.41	7,984,354	-0.47(-2.49%)
Mar 19, 2009	19.36	19.36	18.72	18.88	7,081,314	-0.24(-1.26%)
Mar 18, 2009	19.00	19.43	18.92	19.12	11,117,024	-0.05(-0.24%)
Mar 17, 2009	18.93	19.17	18.67	19.17	5,986,606	+0.29(+1.53%)
Mar 16, 2009	18.80	19.31	18.74	18.88	8,534,752	+0.22(+1.19%)
Mar 13, 2009	18.87	19.00	18.35	18.66	0	-0.08(-0.43%)
Mar 12, 2009	18.41	18.88	18.20	18.74	11,811,824	+0.32(+1.75%)
Mar 11, 2009	18.64	18.94	18.19	18.42	10,806,638	-0.03(-0.18%)
Mar 10, 2009	17.61	19.14	17.51	18.45	20,774,312	+1.12(+6.47%)
Mar 09, 2009	17.13	17.97	16.93	17.33	7,735,379	-0.09(-0.50%)
Mar 06, 2009	17.55	18.19	16.97	17.42	0	+0.03(+0.19%)
Mar 05, 2009	17.32	17.88	17.06	17.39	12,596,163	-0.34(-1.93%)
Mar 04, 2009	17.37	18.11	17.23	17.73	10,957,647	+0.79(+4.67%)

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.