Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.23	19.50	18.89	19.50	115,329	+0.34(+1.76%)
May 28, 2009	19.20	19.35	18.72	19.16	97,828	+0.17(+0.87%)
May 27, 2009	19.28	19.32	18.65	18.99	136,104	-0.47(-2.43%)
May 26, 2009	18.57	19.53	18.57	19.47	81,176	+0.78(+4.18%)
May 22, 2009	19.02	19.21	18.60	18.69	74,949	-0.28(-1.46%)
May 21, 2009	19.14	19.14	18.48	18.96	99,338	-0.44(-2.24%)
May 20, 2009	19.77	20.30	19.29	19.40	105,733	-0.23(-1.15%)
May 19, 2009	19.71	20.04	19.35	19.62	118,529	+0.02(+0.11%)
May 18, 2009	19.23	19.81	19.23	19.60	185,998	+0.34(+1.75%)
May 15, 2009	19.21	19.48	19.04	19.26	136,972	+0.08(+0.43%)
May 14, 2009	18.95	19.50	18.65	19.18	156,676	+0.38(+2.00%)
May 13, 2009	19.02	19.42	18.76	18.81	158,894	-0.45(-2.34%)
May 12, 2009	19.61	19.61	19.05	19.26	60,737	-0.14(-0.74%)
May 11, 2009	19.32	19.56	19.17	19.40	85,227	-0.20(-1.03%)
May 08, 2009	19.51	19.89	19.40	19.60	82,443	+0.21(+1.08%)
May 07, 2009	19.47	19.68	19.20	19.39	97,695	+0.10(+0.51%)
May 06, 2009	20.04	20.07	18.77	19.29	106,530	-0.59(-2.98%)
May 05, 2009	20.44	20.69	19.53	19.89	88,528	-0.74(-3.57%)
May 04, 2009	20.38	20.79	20.08	20.62	66,931	+0.54(+2.69%)
May 01, 2009	20.32	20.59	19.67	20.08	88,312	-0.23(-1.11%)
Apr 30, 2009	20.80	21.19	20.30	20.31	108,508	+0.12(+0.59%)
Apr 29, 2009	19.37	20.37	19.08	20.19	73,311	+0.92(+4.75%)
Apr 28, 2009	19.19	19.82	19.19	19.27	73,059	-0.04(-0.23%)
Apr 27, 2009	18.98	19.71	18.89	19.32	104,876	+0.07(+0.35%)
Apr 24, 2009	18.79	19.54	18.73	19.25	87,207	+0.58(+3.10%)
Apr 23, 2009	19.14	19.19	18.28	18.67	68,929	-0.42(-2.20%)
Apr 22, 2009	18.49	19.50	18.48	19.09	105,422	+0.30(+1.60%)
Apr 21, 2009	17.84	18.84	17.82	18.79	71,815	+0.74(+4.12%)
Apr 20, 2009	18.16	18.25	17.85	18.05	92,103	-0.45(-2.43%)
Apr 17, 2009	18.36	18.61	18.19	18.50	110,808	+0.20(+1.07%)
Apr 16, 2009	18.31	18.39	18.01	18.30	96,705	+0.11(+0.58%)
Apr 15, 2009	18.31	18.39	18.00	18.20	85,127	-0.18(-0.98%)
Apr 14, 2009	18.53	18.95	18.14	18.38	90,733	-0.19(-1.01%)
Apr 13, 2009	18.43	18.87	18.28	18.57	125,444	-0.03(-0.16%)
Apr 09, 2009	18.13	19.76	17.82	18.60	381,312	-0.87(-4.47%)
Apr 08, 2009	18.64	19.55	18.64	19.47	128,331	+0.90(+4.84%)
Apr 07, 2009	19.15	19.51	18.53	18.57	59,380	-0.79(-4.07%)
Apr 06, 2009	19.52	19.82	18.96	19.35	88,121	-0.37(-1.88%)
Apr 03, 2009	18.83	19.94	18.83	19.73	71,752	+0.79(+4.16%)
Apr 02, 2009	18.51	19.33	18.13	18.94	99,603	+0.61(+3.32%)
Apr 01, 2009	17.73	18.42	17.40	18.33	74,108	+0.39(+2.20%)
Mar 31, 2009	18.20	18.50	17.76	17.94	99,338	-0.10(-0.58%)
Mar 30, 2009	17.71	18.14	17.38	18.04	73,287	-0.39(-2.14%)
Mar 26, 2009	17.99	18.46	17.74	18.43	100,089	+0.74(+4.20%)
Mar 25, 2009	17.57	17.85	17.04	17.69	117,854	+0.37(+2.15%)
Mar 24, 2009	17.52	17.82	17.10	17.32	170,268	-0.38(-2.14%)
Mar 23, 2009	17.65	18.20	17.40	17.70	152,086	+0.10(+0.59%)
Mar 20, 2009	18.34	18.60	17.56	17.59	135,311	-0.24(-1.33%)
Mar 19, 2009	18.49	18.54	17.71	17.83	85,862	-0.48(-2.60%)
Mar 18, 2009	17.86	18.63	17.48	18.31	84,991	+0.42(+2.37%)
Mar 17, 2009	17.44	17.88	17.07	17.88	158,544	+0.48(+2.78%)
Mar 16, 2009	17.54	17.94	17.21	17.40	66,319	+0.03(+0.17%)
Mar 13, 2009	17.46	17.76	17.25	17.37	87,405	+0.07(+0.43%)
Mar 12, 2009	16.59	17.44	16.39	17.30	78,964	+0.68(+4.07%)
Mar 11, 2009	16.79	17.17	16.47	16.62	60,230	-0.13(-0.80%)
Mar 10, 2009	16.54	17.07	16.23	16.75	88,304	+0.50(+3.06%)
Mar 09, 2009	16.84	17.01	16.20	16.26	76,120	-0.70(-4.12%)
Mar 06, 2009	17.15	17.39	16.55	16.95	65,187	-0.12(-0.70%)
Mar 05, 2009	17.93	18.05	16.81	17.07	149,638	-1.26(-6.85%)
Mar 04, 2009	18.63	18.78	17.95	18.33	100,381	-0.31(-1.67%)

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.