Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.82	18.84	18.57	18.83	42,177	+0.04(+0.19%)
May 28, 2009	18.75	18.86	18.37	18.79	25,894	+0.28(+1.53%)
May 27, 2009	18.67	18.81	18.50	18.51	33,317	-0.22(-1.17%)
May 26, 2009	17.99	18.82	17.99	18.73	218,020	+0.55(+3.03%)
May 22, 2009	18.24	18.38	18.11	18.18	95,819	-0.01(-0.07%)
May 21, 2009	18.28	18.34	18.00	18.19	83,411	-0.43(-2.31%)
May 20, 2009	18.75	18.96	18.61	18.62	107,401	+0.03(+0.17%)
May 19, 2009	18.46	18.74	18.39	18.59	99,781	+0.05(+0.29%)
May 18, 2009	18.18	18.53	18.12	18.53	154,614	+0.50(+2.78%)
May 15, 2009	18.18	18.30	17.92	18.03	110,135	-0.14(-0.76%)
May 14, 2009	18.05	18.33	17.95	18.17	128,958	+0.17(+0.95%)
May 13, 2009	18.24	18.24	17.81	18.00	146,637	-0.56(-3.02%)
May 12, 2009	18.68	18.68	18.23	18.56	119,037	-0.04(-0.22%)
May 11, 2009	18.63	18.80	18.52	18.60	225,100	-0.46(-2.41%)
May 08, 2009	18.44	19.06	18.44	19.06	273,997	+0.77(+4.23%)
May 07, 2009	18.70	18.70	18.12	18.29	227,629	-0.24(-1.31%)
May 06, 2009	18.63	18.63	18.29	18.53	241,325	+0.15(+0.84%)
May 05, 2009	18.37	18.41	18.21	18.37	167,735	+0.08(+0.45%)
May 04, 2009	18.23	18.30	18.01	18.29	72,743	+0.34(+1.90%)
May 01, 2009	17.79	18.09	17.71	17.95	91,390	+0.27(+1.52%)
Apr 30, 2009	18.24	18.24	17.60	17.68	144,900	-0.19(-1.08%)
Apr 29, 2009	17.55	18.03	17.49	17.87	210,418	+0.51(+2.92%)
Apr 28, 2009	17.21	17.56	17.13	17.37	158,993	-0.14(-0.82%)
Apr 27, 2009	17.24	17.88	17.24	17.51	120,687	-0.16(-0.91%)
Apr 24, 2009	17.41	17.79	17.36	17.67	334,370	+0.28(+1.62%)
Apr 23, 2009	17.07	17.43	16.99	17.39	337,448	+0.34(+1.99%)
Apr 22, 2009	16.84	17.44	16.84	17.05	185,996	+0.22(+1.32%)
Apr 21, 2009	16.48	16.85	16.48	16.83	110,793	+0.28(+1.70%)
Apr 20, 2009	16.83	16.88	16.49	16.55	152,417	-0.63(-3.68%)
Apr 17, 2009	17.17	17.30	17.10	17.18	46,552	+0.07(+0.42%)
Apr 16, 2009	16.76	17.17	16.55	17.11	65,540	+0.56(+3.41%)
Apr 15, 2009	16.26	16.59	16.22	16.54	116,410	+0.23(+1.44%)
Apr 14, 2009	16.31	16.55	16.21	16.31	149,667	-0.28(-1.70%)
Apr 13, 2009	16.59	16.67	16.18	16.59	66,691	-0.28(-1.65%)
Apr 09, 2009	16.68	16.91	16.54	16.87	265,828	+0.84(+5.26%)
Apr 08, 2009	15.98	16.09	15.85	16.03	40,598	+0.06(+0.37%)
Apr 07, 2009	16.18	16.34	15.89	15.97	145,043	-0.36(-2.20%)
Apr 06, 2009	15.67	16.33	15.56	16.33	51,063	+0.56(+3.53%)
Apr 03, 2009	15.83	15.87	15.57	15.77	105,934	-0.06(-0.40%)
Apr 02, 2009	15.63	16.10	15.61	15.83	168,082	+0.61(+3.98%)
Apr 01, 2009	14.85	15.26	14.63	15.23	52,332	+0.19(+1.28%)
Mar 31, 2009	15.07	15.36	14.93	15.04	53,048	+0.09(+0.63%)
Mar 30, 2009	15.75	15.75	14.79	14.94	59,200	-1.00(-6.27%)
Mar 26, 2009	15.47	15.94	15.44	15.94	78,617	+0.75(+4.96%)
Mar 25, 2009	15.11	15.47	14.84	15.19	79,243	+0.24(+1.61%)
Mar 24, 2009	15.06	15.18	14.94	14.95	138,418	-0.14(-0.95%)
Mar 23, 2009	14.76	15.10	14.76	15.09	54,803	+0.88(+6.21%)
Mar 20, 2009	14.47	14.61	14.19	14.21	54,480	-0.28(-1.92%)
Mar 19, 2009	14.95	14.95	14.48	14.49	75,273	-0.19(-1.28%)
Mar 18, 2009	14.33	14.89	14.10	14.68	71,078	+0.25(+1.74%)
Mar 17, 2009	14.23	14.43	13.94	14.42	81,029	+0.27(+1.93%)
Mar 16, 2009	14.10	14.51	13.96	14.15	60,725	+0.25(+1.77%)
Mar 13, 2009	13.99	14.07	13.73	13.91	0	+0.05(+0.36%)
Mar 12, 2009	13.41	13.94	13.25	13.86	108,372	+0.40(+2.96%)
Mar 11, 2009	13.44	13.72	13.34	13.46	123,063	+0.02(+0.17%)
Mar 10, 2009	12.89	13.45	12.89	13.44	155,530	+0.64(+5.04%)
Mar 09, 2009	12.77	13.12	12.74	12.79	100,530	-0.17(-1.31%)
Mar 06, 2009	13.08	13.27	12.68	12.96	0	-0.06(-0.48%)
Mar 05, 2009	13.28	13.43	13.01	13.02	352,549	-0.64(-4.69%)
Mar 04, 2009	13.48	13.86	13.42	13.66	180,576	+0.10(+0.76%)

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.