Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.30	19.45	18.83	19.11	359,764	+0.04(+0.21%)
May 28, 2009	19.48	19.48	18.89	19.07	457,671	-0.16(-0.83%)
May 27, 2009	19.46	19.53	19.13	19.23	291,818	-0.27(-1.38%)
May 26, 2009	18.74	19.50	18.71	19.50	589,920	+0.75(+4.00%)
May 22, 2009	18.98	19.10	18.62	18.75	450,124	-0.09(-0.48%)
May 21, 2009	19.57	19.85	18.84	18.84	849,306	-0.87(-4.41%)
May 20, 2009	19.65	20.15	19.54	19.71	579,249	+0.15(+0.77%)
May 19, 2009	19.52	19.81	19.15	19.56	475,278	+0.04(+0.20%)
May 18, 2009	18.62	19.59	18.55	19.52	531,842	+1.02(+5.51%)
May 15, 2009	18.07	18.65	17.96	18.50	294,617	+0.37(+2.04%)
May 14, 2009	18.01	18.45	17.35	18.13	413,910	+0.13(+0.72%)
May 13, 2009	17.84	18.16	17.73	18.00	323,270	-0.11(-0.61%)
May 12, 2009	18.79	18.79	17.93	18.11	221,186	-0.05(-0.28%)
May 11, 2009	18.43	18.60	17.91	18.16	190,436	-0.53(-2.84%)
May 08, 2009	18.12	18.87	17.92	18.69	366,264	+0.74(+4.12%)
May 07, 2009	17.85	18.29	17.62	17.95	309,653	+0.23(+1.30%)
May 06, 2009	17.89	17.89	17.12	17.72	360,155	-0.06(-0.34%)
May 05, 2009	17.56	17.83	17.36	17.78	385,591	+0.13(+0.74%)
May 04, 2009	17.55	17.94	17.36	17.65	250,293	+0.09(+0.51%)
May 01, 2009	17.40	17.72	17.31	17.56	338,723	+0.18(+1.04%)
Apr 30, 2009	17.65	18.07	17.31	17.38	381,198	-0.20(-1.14%)
Apr 29, 2009	17.87	17.92	17.43	17.58	407,894	-0.22(-1.24%)
Apr 28, 2009	17.91	18.30	17.58	17.80	384,483	-0.20(-1.11%)
Apr 27, 2009	16.70	18.30	16.69	18.00	1,061,952	+1.76(+10.84%)
Apr 24, 2009	16.21	16.45	16.00	16.24	464,891	+0.11(+0.68%)
Apr 23, 2009	16.57	16.64	15.94	16.13	433,312	-0.48(-2.89%)
Apr 22, 2009	16.40	16.89	16.00	16.61	496,586	+0.04(+0.24%)
Apr 21, 2009	16.16	16.68	15.70	16.57	558,932	+0.46(+2.86%)
Apr 20, 2009	15.99	16.20	15.25	16.11	1,063,019	+0.68(+4.41%)
Apr 17, 2009	15.65	15.74	15.25	15.43	934,861	-0.17(-1.09%)
Apr 16, 2009	15.24	17.46	14.79	15.60	2,755,139	-1.93(-11.01%)
Apr 15, 2009	17.04	17.61	17.00	17.53	277,067	+0.34(+1.98%)
Apr 14, 2009	17.57	17.57	16.98	17.19	343,375	-0.12(-0.69%)
Apr 13, 2009	17.65	17.74	17.13	17.31	367,494	-0.47(-2.64%)
Apr 09, 2009	17.55	17.80	17.45	17.78	284,852	+0.49(+2.83%)
Apr 08, 2009	17.08	17.29	16.69	17.29	187,268	+0.39(+2.31%)
Apr 07, 2009	17.15	17.39	16.89	16.90	301,969	-0.25(-1.46%)
Apr 06, 2009	17.30	17.58	16.92	17.15	211,952	-0.33(-1.89%)
Apr 03, 2009	17.90	17.95	17.20	17.48	505,981	-0.47(-2.62%)
Apr 02, 2009	18.44	18.49	17.86	17.95	690,721	-0.15(-0.83%)
Apr 01, 2009	17.93	18.26	17.46	18.10	436,009	-0.02(-0.11%)
Mar 31, 2009	18.02	18.66	17.79	18.12	698,265	+0.23(+1.29%)
Mar 30, 2009	17.52	17.90	17.33	17.89	459,449	-0.32(-1.76%)
Mar 26, 2009	16.98	18.21	16.86	18.21	592,491	+1.11(+6.49%)
Mar 25, 2009	17.52	18.04	16.50	17.10	594,387	-0.31(-1.78%)
Mar 24, 2009	17.31	17.69	17.23	17.41	398,333	-0.15(-0.85%)
Mar 23, 2009	17.44	17.79	17.22	17.56	566,217	+0.20(+1.15%)
Mar 20, 2009	17.66	18.00	17.20	17.36	569,062	-0.14(-0.80%)
Mar 19, 2009	18.26	18.26	17.37	17.50	344,223	-0.61(-3.37%)
Mar 18, 2009	17.90	18.41	17.70	18.11	208,512	+0.20(+1.12%)
Mar 17, 2009	17.96	18.17	17.37	17.91	620,227	+0.11(+0.62%)
Mar 16, 2009	18.83	18.93	17.73	17.80	619,879	-0.99(-5.27%)
Mar 13, 2009	18.42	19.01	18.32	18.79	258,392	+0.45(+2.45%)
Mar 12, 2009	17.47	18.41	17.35	18.34	380,097	+0.85(+4.86%)
Mar 11, 2009	18.06	18.49	17.48	17.49	498,256	-0.57(-3.16%)
Mar 10, 2009	17.41	18.13	17.17	18.06	493,167	+0.94(+5.49%)
Mar 09, 2009	17.67	17.67	16.88	17.12	512,877	-0.74(-4.14%)
Mar 06, 2009	18.00	18.16	17.68	17.86	454,788	-0.31(-1.71%)
Mar 05, 2009	18.68	18.86	18.14	18.17	277,995	-0.78(-4.12%)
Mar 04, 2009	18.89	19.24	18.71	18.95	310,640	-0.01(-0.05%)

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.