Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.24	18.31	18.21	18.29	1,389	+0.24(+1.33%)
May 28, 2009	18.07	18.07	17.83	18.05	4,942	+0.15(+0.84%)
May 27, 2009	18.30	18.33	17.90	17.90	1,838	-0.35(-1.92%)
May 26, 2009	17.56	18.25	17.56	18.25	4,286	+0.69(+3.92%)
May 21, 2009	17.56	17.56	17.56	17.56	0	-0.78(-4.26%)
May 20, 2009	18.60	18.60	18.34	18.34	1,500	-0.01(-0.03%)
May 19, 2009	18.17	18.35	18.17	18.35	3,745	+0.25(+1.41%)
May 18, 2009	17.79	18.09	17.79	18.09	1,370	+0.38(+2.17%)
May 14, 2009	17.71	17.71	17.71	17.71	300	+0.25(+1.43%)
May 13, 2009	17.69	17.69	17.44	17.46	7,650	-0.74(-4.07%)
May 12, 2009	17.97	18.20	17.97	18.20	707	-0.15(-0.82%)
May 11, 2009	18.43	18.44	18.35	18.35	6,539	-0.40(-2.13%)
May 08, 2009	18.38	18.76	18.38	18.75	9,872	+0.52(+2.85%)
May 07, 2009	18.77	18.93	18.10	18.23	17,807	-0.31(-1.67%)
May 06, 2009	18.54	18.71	18.37	18.54	3,481	+0.28(+1.53%)
May 05, 2009	18.25	18.30	18.21	18.26	2,248	+0.02(+0.11%)
May 04, 2009	18.16	18.24	18.14	18.24	5,664	+0.48(+2.70%)
May 01, 2009	17.62	17.81	17.54	17.76	13,348	+0.18(+1.02%)
Apr 30, 2009	17.82	17.87	17.53	17.58	10,785	+0.10(+0.58%)
Apr 29, 2009	17.37	17.48	17.34	17.48	3,105	+0.35(+2.03%)
Apr 28, 2009	17.18	17.26	17.08	17.13	4,590	-0.23(-1.33%)
Apr 27, 2009	17.33	17.36	17.13	17.36	2,484	-0.12(-0.69%)
Apr 24, 2009	17.07	17.48	17.07	17.48	400	+0.56(+3.31%)
Apr 23, 2009	16.92	16.92	16.92	16.92	100	-0.31(-1.82%)
Apr 22, 2009	16.74	17.24	16.74	17.23	11,104	+0.58(+3.51%)
Apr 21, 2009	16.31	16.79	16.24	16.65	3,486	-0.50(-2.92%)
Apr 19, 2009		17.15	17.15	17.15	0	+0.00(+0.00%)
Apr 17, 2009	17.15	17.15	17.15	17.15	140	-0.01(-0.06%)
Apr 16, 2009	16.82	17.16	16.71	17.16	6,097	+0.63(+3.81%)
Apr 15, 2009	16.45	16.53	16.33	16.53	6,567	-0.21(-1.25%)
Apr 13, 2009	16.74	16.74	16.74	16.74	0	-0.01(-0.06%)
Apr 09, 2009	19.00	19.00	16.33	16.75	6,763	+1.00(+6.35%)
Apr 08, 2009	15.89	15.89	15.75	15.75	2,805	-0.24(-1.51%)
Apr 06, 2009		15.99	15.99	15.99	0	-0.26(-1.59%)
Apr 03, 2009	16.10	16.26	16.00	16.25	17,134	+0.09(+0.55%)
Apr 02, 2009	15.85	16.29	15.85	16.16	12,650	+0.81(+5.28%)
Apr 01, 2009	15.04	15.37	15.04	15.35	1,400	+0.09(+0.59%)
Mar 31, 2009	15.11	15.26	15.03	15.26	1,830	+0.31(+2.07%)
Mar 30, 2009	15.03	15.03	14.81	14.95	3,607	-0.85(-5.38%)
Mar 26, 2009	15.54	15.80	15.54	15.80	1,800	+0.73(+4.84%)
Mar 25, 2009	15.45	15.63	15.07	15.07	12,411	-0.32(-2.08%)
Mar 24, 2009	15.35	15.52	15.35	15.39	262,613	+0.09(+0.59%)
Mar 23, 2009	15.08	15.30	15.08	15.30	1,700	+0.84(+5.78%)
Mar 20, 2009	14.77	14.77	14.46	14.46	2,490	-0.50(-3.32%)
Mar 19, 2009	15.08	15.08	14.95	14.96	2,139	+0.13(+0.88%)
Mar 18, 2009	14.44	14.83	14.44	14.83	1,875	+0.41(+2.84%)
Mar 17, 2009	14.20	14.46	14.20	14.42	3,945	-0.11(-0.76%)
Mar 16, 2009	14.53	14.53	14.53	14.53	200	+0.36(+2.54%)
Mar 13, 2009	14.20	14.20	14.14	14.17	0	+0.53(+3.89%)
Mar 12, 2009	13.64	13.64	13.64	13.64	200	+0.16(+1.19%)
Mar 11, 2009		13.48	13.48	13.48	0	+0.00(+0.00%)
Mar 10, 2009	13.26	13.48	13.26	13.48	4,022	+0.69(+5.39%)
Mar 09, 2009	12.79	12.79	12.79	12.79	100	+0.32(+2.57%)
Mar 06, 2009	12.81	12.85	12.46	12.47	0	-0.32(-2.50%)
Mar 05, 2009	13.06	13.06	12.77	12.79	1,101	-0.70(-5.19%)
Mar 04, 2009	13.38	13.49	13.38	13.49	2,150	+0.47(+3.61%)

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.