Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.39	19.39	18.80	19.13	67,598	-0.11(-0.57%)
May 28, 2009	18.81	19.25	18.11	19.24	114,953	+0.49(+2.61%)
May 27, 2009	19.71	19.84	18.75	18.75	104,007	-1.14(-5.73%)
May 26, 2009	19.56	19.90	19.36	19.89	45,498	+0.10(+0.51%)
May 25, 2009	19.60	19.94	19.60	19.79	23,045	+0.33(+1.70%)
May 22, 2009	19.86	20.00	19.46	19.46	75,734	-0.59(-2.94%)
May 21, 2009	20.06	20.35	19.91	20.05	94,240	-0.42(-2.05%)
May 20, 2009	19.71	20.75	19.60	20.47	265,543	+0.72(+3.65%)
May 19, 2009	19.60	19.99	18.61	19.75	220,967	+0.68(+3.57%)
May 17, 2009	19.14	19.50	18.95	19.07	16,975	-0.35(-1.80%)
May 15, 2009	19.14	19.50	18.95	19.42	136,448	+0.60(+3.19%)
May 14, 2009	19.24	19.45	18.55	18.82	201,167	+0.02(+0.11%)
May 13, 2009	18.55	20.13	18.44	18.80	259,918	+0.46(+2.51%)
May 12, 2009	18.23	18.81	18.02	18.34	188,996	+0.34(+1.89%)
May 11, 2009	17.52	18.30	17.52	18.00	94,575	+0.20(+1.12%)
May 08, 2009	17.59	17.92	17.32	17.80	189,944	+0.54(+3.13%)
May 07, 2009	17.00	17.53	16.95	17.26	219,168	+0.33(+1.95%)
May 06, 2009	17.44	17.45	16.60	16.93	381,083	+0.03(+0.18%)
May 05, 2009	16.00	16.98	15.95	16.90	301,657	+1.19(+7.57%)
May 04, 2009	15.70	16.00	15.48	15.71	197,093	+0.23(+1.49%)
May 01, 2009	15.41	15.60	15.17	15.48	162,364	+0.08(+0.52%)
Apr 30, 2009	16.05	16.05	15.23	15.40	173,030	-0.52(-3.27%)
Apr 29, 2009	15.90	16.07	15.83	15.92	80,542	-0.05(-0.31%)
Apr 28, 2009	15.87	16.13	15.85	15.97	98,102	+0.11(+0.69%)
Apr 27, 2009	16.10	16.10	15.83	15.86	123,283	-0.21(-1.31%)
Apr 24, 2009	16.00	16.33	15.73	16.07	176,389	+0.07(+0.44%)
Apr 23, 2009	15.87	16.15	15.53	16.00	374,491	+0.64(+4.17%)
Apr 22, 2009	15.73	15.73	15.15	15.36	186,319	+0.12(+0.79%)
Apr 21, 2009	15.25	15.50	15.08	15.24	199,581	+0.24(+1.60%)
Apr 20, 2009	15.88	15.89	14.81	15.00	121,767	-0.55(-3.54%)
Apr 17, 2009	15.74	15.93	15.45	15.55	75,771	-0.01(-0.06%)
Apr 16, 2009	15.85	15.99	15.28	15.56	143,964	-0.44(-2.75%)
Apr 15, 2009	16.35	16.58	15.54	16.00	224,253	-0.40(-2.44%)
Apr 14, 2009	17.32	17.32	16.00	16.40	165,161	-0.33(-1.97%)
Apr 13, 2009	17.20	17.20	16.56	16.73	74,341	-0.09(-0.54%)
Apr 09, 2009	16.57	18.31	16.65	16.82	121,971	-0.08(-0.47%)
Apr 08, 2009	17.61	18.31	16.90	16.90	152,683	-0.71(-4.03%)
Apr 07, 2009	18.49	18.31	17.61	17.61	95,610	-0.70(-3.82%)
Apr 06, 2009	17.95	18.31	18.09	18.31	77,106	+0.22(+1.22%)
Apr 03, 2009	18.13	18.25	17.00	18.09	92,259	+0.15(+0.84%)
Apr 02, 2009	17.23	17.94	17.77	17.94	187,898	+0.17(+0.96%)
Apr 01, 2009	17.00	18.01	17.00	17.77	115,031	-0.18(-1.00%)
Mar 31, 2009	18.04	17.95	17.68	17.95	58,588	+0.27(+1.53%)
Mar 30, 2009	17.78	18.00	17.40	17.68	82,819	+0.00(+0.00%)
Mar 26, 2009	18.19	17.70	17.47	17.68	77,728	+0.21(+1.20%)
Mar 25, 2009	17.66	18.00	17.47	17.47	89,765	-0.08(-0.46%)
Mar 24, 2009	18.00	18.00	17.55	17.55	94,144	-0.45(-2.50%)
Mar 23, 2009	18.50	18.00	17.25	18.00	56,265	+0.75(+4.35%)
Mar 20, 2009	17.25	17.55	17.25	17.25	122,984	-0.30(-1.71%)
Mar 19, 2009	18.16	18.02	17.55	17.55	72,037	-0.28(-1.57%)
Mar 18, 2009	17.72	17.85	17.68	17.83	178,400	+0.15(+0.85%)
Mar 17, 2009	17.64	18.15	17.65	17.68	298,358	-0.47(-2.59%)
Mar 16, 2009	18.47	18.65	18.07	18.15	150,638	-0.05(-0.27%)
Mar 13, 2009	18.27	18.39	18.20	18.20	213,514	-0.15(-0.82%)
Mar 12, 2009	18.41	18.66	18.08	18.35	189,237	+0.04(+0.22%)
Mar 11, 2009	18.59	18.82	18.11	18.31	101,335	-0.29(-1.56%)
Mar 10, 2009	18.87	18.87	18.22	18.60	229,479	+0.65(+3.62%)
Mar 09, 2009	17.88	18.14	17.77	17.95	98,418	-0.27(-1.48%)
Mar 06, 2009	18.48	18.53	17.58	18.22	37,333	-0.11(-0.60%)
Mar 05, 2009	18.37	18.50	17.68	18.33	187,608	-0.04(-0.22%)
Mar 04, 2009	18.77	18.87	18.37	18.37	113,976	+0.06(+0.33%)

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.