Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.32	17.39	17.20	17.39	47,888	+0.16(+0.94%)
May 28, 2009	17.11	17.25	16.94	17.23	20,214	+0.26(+1.52%)
May 27, 2009	17.24	17.34	16.97	16.97	21,883	-0.24(-1.42%)
May 26, 2009	16.69	17.27	16.69	17.22	14,366	+0.39(+2.33%)
May 22, 2009	16.92	16.94	16.82	16.82	6,932	+0.03(+0.18%)
May 21, 2009	16.83	16.83	16.68	16.79	11,823	-0.28(-1.66%)
May 20, 2009	17.44	17.49	17.08	17.08	10,411	-0.09(-0.53%)
May 19, 2009	17.15	17.28	17.11	17.17	128,893	-0.02(-0.10%)
May 18, 2009	16.93	17.19	16.91	17.19	13,635	+0.50(+2.98%)
May 15, 2009	16.86	16.88	16.61	16.69	16,033	-0.20(-1.16%)
May 14, 2009	16.85	16.95	16.84	16.88	11,534	+0.20(+1.23%)
May 13, 2009	16.92	16.96	16.68	16.68	58,960	-0.50(-2.92%)
May 12, 2009	17.12	17.27	16.99	17.18	136,263	-0.02(-0.10%)
May 11, 2009	17.33	17.35	17.18	17.20	41,864	-0.35(-2.01%)
May 08, 2009	17.67	17.67	17.25	17.55	72,756	+0.38(+2.21%)
May 07, 2009	17.60	17.60	17.08	17.17	31,425	-0.21(-1.23%)
May 06, 2009	17.41	17.44	17.22	17.39	527,194	+0.27(+1.55%)
May 05, 2009	17.13	17.22	17.04	17.12	45,104	-0.09(-0.51%)
May 04, 2009	16.80	17.21	16.75	17.21	19,528	+0.60(+3.62%)
May 01, 2009	16.56	16.71	16.44	16.61	57,304	+0.05(+0.32%)
Apr 30, 2009	16.79	16.88	16.48	16.55	111,079	+0.03(+0.19%)
Apr 29, 2009	16.39	16.69	16.39	16.52	14,768	+0.29(+1.77%)
Apr 28, 2009	16.15	16.38	16.13	16.23	62,211	-0.04(-0.27%)
Apr 27, 2009	16.41	16.44	16.23	16.28	28,616	-0.09(-0.56%)
Apr 24, 2009	16.34	16.50	16.23	16.37	74,533	+0.25(+1.57%)
Apr 23, 2009	16.02	16.14	15.84	16.12	107,369	+0.12(+0.76%)
Apr 22, 2009	16.00	16.33	16.00	16.00	53,578	-0.10(-0.60%)
Apr 21, 2009	15.67	16.10	15.67	16.09	56,164	+0.30(+1.88%)
Apr 20, 2009	16.28	16.28	15.79	15.79	31,118	-0.72(-4.33%)
Apr 17, 2009	16.39	16.61	16.33	16.51	55,458	+0.13(+0.77%)
Apr 16, 2009	16.22	16.47	16.06	16.38	43,944	+0.28(+1.73%)
Apr 15, 2009	15.82	16.10	15.82	16.10	25,821	+0.19(+1.18%)
Apr 14, 2009	15.99	16.20	15.89	15.92	32,542	-0.34(-2.12%)
Apr 13, 2009	16.10	16.30	16.00	16.26	28,059	+0.09(+0.57%)
Apr 09, 2009	15.86	16.17	15.28	16.17	41,586	+0.61(+3.95%)
Apr 08, 2009	15.45	15.63	15.39	15.55	49,769	+0.17(+1.11%)
Apr 07, 2009	15.50	15.55	15.38	15.38	37,255	-0.37(-2.33%)
Apr 06, 2009	15.62	15.75	15.50	15.75	27,905	-0.07(-0.47%)
Apr 03, 2009	15.70	15.87	15.60	15.83	17,026	+0.15(+0.97%)
Apr 02, 2009	15.62	15.94	15.62	15.67	22,626	+0.38(+2.45%)
Apr 01, 2009	15.27	15.31	14.90	15.30	12,869	+0.29(+1.95%)
Mar 31, 2009	15.02	15.28	14.97	15.01	30,201	+0.17(+1.15%)
Mar 30, 2009	15.06	15.06	14.76	14.84	6,232	-0.78(-5.00%)
Mar 26, 2009	15.49	15.68	15.45	15.62	55,818	+0.32(+2.08%)
Mar 25, 2009	15.36	15.55	14.91	15.30	41,733	+0.07(+0.47%)
Mar 24, 2009	15.31	15.54	15.23	15.23	15,664	-0.25(-1.63%)
Mar 23, 2009	15.19	15.48	15.06	15.48	22,936	+0.96(+6.65%)
Mar 20, 2009	14.75	14.80	14.47	14.51	25,133	-0.26(-1.77%)
Mar 19, 2009	14.94	15.00	14.76	14.77	16,610	-0.15(-0.99%)
Mar 18, 2009	14.67	15.10	14.54	14.92	19,301	+0.25(+1.72%)
Mar 17, 2009	14.27	14.67	14.27	14.67	13,653	+0.34(+2.38%)
Mar 16, 2009	14.41	14.66	14.31	14.33	19,016	+0.02(+0.14%)
Mar 13, 2009	14.27	14.35	14.11	14.31	0	+0.15(+1.07%)
Mar 12, 2009	13.68	14.22	13.52	14.16	21,027	+0.53(+3.86%)
Mar 11, 2009	13.64	13.81	13.54	13.63	26,212	+0.09(+0.67%)
Mar 10, 2009	13.01	13.54	13.01	13.54	27,054	+0.75(+5.84%)
Mar 09, 2009	12.85	13.04	12.74	12.79	39,491	-0.20(-1.51%)
Mar 06, 2009	13.03	13.20	12.66	12.99	0	+0.05(+0.37%)
Mar 05, 2009	13.21	13.25	12.91	12.94	15,809	-0.54(-4.00%)
Mar 04, 2009	13.41	13.69	13.33	13.48	24,570	+0.27(+2.04%)

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.