Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.84	18.00	17.70	18.00	6,400	+0.00(+0.00%)
May 28, 2009	17.62	18.00	17.50	18.00	12,700	+0.25(+1.41%)
May 27, 2009	17.50	17.98	17.50	17.75	7,550	+0.18(+1.04%)
May 26, 2009	17.41	17.77	17.41	17.57	4,812	+0.16(+0.90%)
May 22, 2009	17.07	17.45	17.07	17.41	6,420	+0.51(+3.02%)
May 21, 2009	16.75	17.00	16.40	16.90	11,720	+0.10(+0.60%)
May 20, 2009	16.45	16.98	16.35	16.80	10,629	+0.35(+2.13%)
May 19, 2009	16.25	16.50	16.25	16.45	7,700	+0.20(+1.23%)
May 18, 2009	16.40	16.46	16.25	16.25	12,100	-0.00(-0.00%)
May 15, 2009	16.41	16.47	16.19	16.25	6,400	-0.25(-1.51%)
May 14, 2009	16.31	16.50	16.31	16.50	7,450	+0.00(+0.00%)
May 13, 2009	16.28	16.50	16.28	16.50	5,100	+0.12(+0.73%)
May 12, 2009	16.35	16.50	16.29	16.38	4,200	+0.08(+0.49%)
May 11, 2009	16.22	16.30	16.17	16.30	11,787	+0.16(+0.99%)
May 08, 2009	16.00	16.20	16.00	16.14	14,446	+0.17(+1.06%)
May 07, 2009	15.90	16.24	15.90	15.97	6,400	-0.03(-0.19%)
May 06, 2009	15.75	16.02	15.67	16.00	15,800	+0.25(+1.59%)
May 05, 2009	15.62	15.75	15.62	15.75	16,550	+0.00(+0.00%)
May 04, 2009	15.72	15.75	15.72	15.75	12,548	+0.00(+0.00%)
May 01, 2009	15.74	15.75	15.74	15.75	5,200	+0.10(+0.64%)
Apr 30, 2009	15.61	15.70	15.61	15.65	6,750	+0.00(+0.00%)
Apr 29, 2009	15.75	15.75	15.61	15.65	5,460	+0.00(+0.00%)
Apr 28, 2009	15.74	15.74	15.65	15.65	7,653	-0.08(-0.51%)
Apr 27, 2009	15.75	15.75	15.73	15.73	2,381	-0.02(-0.13%)
Apr 24, 2009	15.74	15.75	15.74	15.75	11,870	+0.10(+0.64%)
Apr 23, 2009	15.52	15.73	15.50	15.65	10,154	+0.14(+0.90%)
Apr 22, 2009	15.60	15.66	15.51	15.51	7,600	-0.09(-0.58%)
Apr 21, 2009	15.61	15.69	15.52	15.60	3,700	-0.10(-0.64%)
Apr 20, 2009	15.90	15.95	15.70	15.70	4,210	-0.31(-1.94%)
Apr 17, 2009	15.99	16.01	15.90	16.01	2,316	+0.14(+0.88%)
Apr 16, 2009	16.04	16.10	15.87	15.87	2,900	+0.03(+0.19%)
Apr 15, 2009	15.75	16.08	15.75	15.84	1,800	+0.02(+0.13%)
Apr 14, 2009	15.84	16.10	15.71	15.82	3,700	+0.11(+0.70%)
Apr 13, 2009	15.59	15.86	15.59	15.71	4,941	+0.14(+0.90%)
Apr 09, 2009	15.52	15.71	15.52	15.57	1,077	-0.03(-0.19%)
Apr 08, 2009	15.74	15.74	15.50	15.60	4,900	-0.11(-0.70%)
Apr 07, 2009	15.64	15.76	15.56	15.71	3,292	-0.05(-0.32%)
Apr 06, 2009	16.19	16.19	15.76	15.76	3,000	-0.25(-1.56%)
Apr 03, 2009	15.81	16.01	15.50	16.01	11,613	+0.41(+2.63%)
Apr 02, 2009	15.77	16.25	15.00	15.60	32,900	+0.12(+0.78%)
Apr 01, 2009	15.60	15.77	15.42	15.48	6,400	+0.13(+0.85%)
Mar 31, 2009	14.85	16.00	14.85	15.35	8,632	+0.50(+3.37%)
Mar 30, 2009	14.86	14.86	14.50	14.85	46,739	-0.21(-1.39%)
Mar 26, 2009	15.02	15.21	14.95	15.06	26,900	-0.13(-0.86%)
Mar 25, 2009	14.77	15.24	14.77	15.19	34,890	+0.42(+2.84%)
Mar 24, 2009	14.70	15.19	14.69	14.77	52,300	+0.07(+0.48%)
Mar 23, 2009	14.68	14.75	14.66	14.70	20,431	+0.12(+0.82%)
Mar 20, 2009	14.68	14.94	14.33	14.58	6,550	-0.31(-2.08%)
Mar 19, 2009	14.28	16.25	14.28	14.89	7,879	+0.69(+4.86%)
Mar 18, 2009	14.20	14.20	13.61	14.20	15,500	+0.22(+1.57%)
Mar 17, 2009	13.40	14.00	13.34	13.98	5,910	+0.58(+4.33%)
Mar 16, 2009	13.68	13.99	13.25	13.40	13,390	-0.14(-1.03%)
Mar 13, 2009	13.60	13.71	13.50	13.54	0	-0.36(-2.57%)
Mar 12, 2009	12.66	14.00	12.66	13.90	6,446	+1.34(+10.64%)
Mar 11, 2009	12.91	13.00	12.56	12.56	4,871	+0.01(+0.08%)
Mar 10, 2009	12.25	12.58	11.71	12.55	28,025	+0.39(+3.21%)
Mar 09, 2009	11.85	12.40	11.60	12.16	804,918	+0.16(+1.33%)
Mar 06, 2009	12.55	12.73	12.00	12.00	0	-0.74(-5.81%)
Mar 05, 2009	13.69	13.69	12.74	12.74	4,041	-0.42(-3.19%)
Mar 04, 2009	12.24	13.43	12.01	13.16	7,635	-0.12(-0.90%)

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.