Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.29	17.54	16.91	17.49	214,201	+0.20(+1.16%)
May 28, 2009	17.61	17.68	17.16	17.29	118,188	-0.19(-1.09%)
May 27, 2009	17.28	17.58	17.09	17.48	143,126	+0.15(+0.87%)
May 26, 2009	16.67	17.46	16.61	17.33	179,935	+0.47(+2.79%)
May 22, 2009	17.08	17.12	16.86	16.86	92,183	-0.18(-1.06%)
May 21, 2009	16.87	17.18	16.59	17.04	194,898	+0.03(+0.18%)
May 20, 2009	17.03	17.29	16.70	17.01	385,291	+0.10(+0.59%)
May 19, 2009	16.99	17.15	16.71	16.91	220,616	-0.11(-0.65%)
May 18, 2009	16.32	17.10	16.29	17.02	335,964	+0.80(+4.93%)
May 15, 2009	16.32	16.35	15.85	16.22	125,607	-0.07(-0.43%)
May 14, 2009	16.13	16.68	15.81	16.29	206,721	+0.27(+1.69%)
May 13, 2009	16.48	16.66	15.94	16.02	180,432	-0.75(-4.47%)
May 12, 2009	17.01	17.01	16.50	16.77	145,467	-0.22(-1.29%)
May 11, 2009	16.64	17.06	16.53	16.99	189,194	-0.01(-0.06%)
May 08, 2009	16.74	17.11	16.53	17.00	361,534	+0.33(+1.98%)
May 07, 2009	16.00	17.00	16.00	16.67	398,466	+0.67(+4.16%)
May 06, 2009	16.27	16.60	15.64	16.00	268,869	-0.18(-1.09%)
May 05, 2009	15.97	16.46	15.78	16.18	340,771	+0.04(+0.25%)
May 04, 2009	15.20	16.15	15.05	16.14	742,467	+0.99(+6.53%)
May 01, 2009	15.05	15.16	14.78	15.15	439,526	+0.03(+0.20%)
Apr 30, 2009	14.45	15.48	13.54	15.12	860,536	-0.09(-0.59%)
Apr 29, 2009	14.94	15.39	14.82	15.21	386,637	+0.35(+2.36%)
Apr 28, 2009	14.64	15.32	14.64	14.86	255,456	+0.11(+0.75%)
Apr 27, 2009	14.54	15.17	14.52	14.75	208,417	-0.05(-0.34%)
Apr 24, 2009	14.53	15.03	14.25	14.80	414,523	+0.36(+2.49%)
Apr 23, 2009	15.09	15.09	14.05	14.44	232,490	-0.64(-4.24%)
Apr 22, 2009	15.06	15.53	14.81	15.08	266,416	-0.21(-1.37%)
Apr 21, 2009	15.03	15.50	14.86	15.29	196,051	+0.25(+1.66%)
Apr 20, 2009	15.00	15.23	14.39	15.04	279,270	-0.28(-1.83%)
Apr 17, 2009	15.31	15.50	15.05	15.32	165,417	+0.07(+0.46%)
Apr 16, 2009	15.01	15.55	14.60	15.25	518,167	+0.06(+0.39%)
Apr 15, 2009	15.55	16.08	15.04	15.19	376,322	-0.42(-2.69%)
Apr 14, 2009	15.61	15.94	15.20	15.61	507,589	-0.29(-1.82%)
Apr 13, 2009	15.93	16.05	15.70	15.90	178,297	-0.16(-1.00%)
Apr 09, 2009	16.16	16.47	15.90	16.06	461,430	+0.11(+0.69%)
Apr 08, 2009	15.52	15.98	15.10	15.95	503,076	+0.43(+2.77%)
Apr 07, 2009	17.24	17.24	15.22	15.52	1,513,162	-2.22(-12.51%)
Apr 06, 2009	18.26	18.74	17.63	17.74	221,077	-0.77(-4.16%)
Apr 03, 2009	18.57	18.75	17.94	18.51	193,114	-0.06(-0.32%)
Apr 02, 2009	17.74	19.17	17.63	18.57	301,031	+1.08(+6.17%)
Apr 01, 2009	17.18	17.76	16.75	17.49	229,682	+0.25(+1.45%)
Mar 31, 2009	17.57	18.11	17.16	17.24	566,575	-0.07(-0.40%)
Mar 30, 2009	17.48	18.00	16.62	17.31	349,386	-1.34(-7.18%)
Mar 26, 2009	18.45	18.70	18.02	18.65	197,772	+0.43(+2.36%)
Mar 25, 2009	18.16	19.02	17.58	18.22	207,952	+0.29(+1.62%)
Mar 24, 2009	18.16	18.34	17.86	17.93	246,071	-0.32(-1.75%)
Mar 23, 2009	17.84	18.30	17.54	18.25	298,011	+0.78(+4.46%)
Mar 20, 2009	18.00	18.09	17.41	17.47	171,757	-0.44(-2.46%)
Mar 19, 2009	18.98	19.05	17.86	17.91	183,957	-0.89(-4.73%)
Mar 18, 2009	18.31	19.12	17.84	18.80	315,460	+0.46(+2.51%)
Mar 17, 2009	17.88	18.37	17.74	18.34	218,413	+0.50(+2.80%)
Mar 16, 2009	18.09	18.25	17.63	17.84	278,680	-0.18(-1.00%)
Mar 13, 2009	17.85	18.17	17.57	18.02	203,471	+0.20(+1.12%)
Mar 12, 2009	17.06	18.01	16.80	17.82	263,075	+0.75(+4.39%)
Mar 11, 2009	17.65	18.25	17.05	17.07	156,664	-0.48(-2.74%)
Mar 10, 2009	17.28	18.25	16.72	17.55	495,604	+1.44(+8.94%)
Mar 09, 2009	15.94	16.61	15.57	16.11	178,875	-0.03(-0.19%)
Mar 06, 2009	16.69	16.87	15.60	16.14	316,070	-0.42(-2.54%)
Mar 05, 2009	16.13	16.91	15.94	16.56	377,530	+0.15(+0.91%)
Mar 04, 2009	15.89	16.76	15.66	16.41	200,132	+1.75(+11.94%)

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.