Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.34	19.50	19.20	19.50	13,113	+0.19(+0.98%)
May 28, 2009	19.26	19.34	18.82	19.31	260,952	+0.27(+1.42%)
May 27, 2009	19.41	19.51	19.04	19.04	264,308	-0.36(-1.86%)
May 26, 2009	18.89	19.47	18.69	19.40	15,516	+0.75(+4.02%)
May 22, 2009	18.75	18.92	18.65	18.65	12,309	-0.08(-0.43%)
May 21, 2009	18.85	18.85	18.56	18.73	5,231	-0.69(-3.55%)
May 20, 2009	19.34	19.67	19.34	19.42	13,842	+0.17(+0.87%)
May 19, 2009	19.33	19.40	19.25	19.25	4,514	-0.04(-0.21%)
May 18, 2009	18.76	19.29	18.74	19.29	16,334	+0.71(+3.82%)
May 15, 2009	18.78	18.85	18.53	18.58	4,529	-0.06(-0.32%)
May 14, 2009	18.49	18.85	18.31	18.64	8,254	+0.23(+1.25%)
May 13, 2009	18.93	18.93	18.41	18.41	11,683	-0.96(-4.95%)
May 12, 2009	19.54	19.54	19.01	19.37	4,853	-0.16(-0.82%)
May 11, 2009	19.65	19.65	19.53	19.53	5,794	-0.57(-2.84%)
May 08, 2009	19.94	20.10	19.60	20.10	7,068	+0.88(+4.58%)
May 07, 2009	19.52	19.53	19.08	19.22	11,263	-0.30(-1.52%)
May 06, 2009	19.74	19.74	19.30	19.52	6,714	-0.03(-0.17%)
May 05, 2009	19.67	19.71	19.32	19.55	19,584	-0.16(-0.81%)
May 04, 2009	19.59	19.72	19.52	19.71	140,553	+0.63(+3.30%)
May 01, 2009	18.86	19.16	18.86	19.08	126,707	+0.24(+1.27%)
Apr 30, 2009	18.72	19.47	18.72	18.84	67,055	+0.01(+0.07%)
Apr 29, 2009	18.79	19.02	18.39	18.83	6,547	+0.61(+3.33%)
Apr 28, 2009	18.20	18.38	18.16	18.22	18,988	+0.06(+0.33%)
Apr 27, 2009	18.20	18.48	18.04	18.16	9,928	-0.32(-1.73%)
Apr 24, 2009	18.53	18.67	18.13	18.48	168,829	+0.37(+2.04%)
Apr 23, 2009	17.61	18.13	17.61	18.11	172,060	+0.09(+0.50%)
Apr 22, 2009	16.84	18.42	16.84	18.02	10,641	+0.43(+2.44%)
Apr 21, 2009	17.16	17.68	17.16	17.59	15,081	+0.47(+2.75%)
Apr 20, 2009	17.46	17.46	17.08	17.12	6,613	-1.01(-5.56%)
Apr 17, 2009	17.98	18.23	17.97	18.13	9,057	+0.10(+0.55%)
Apr 16, 2009	17.71	18.05	17.53	18.03	9,994	+0.51(+2.91%)
Apr 15, 2009	17.22	17.52	17.22	17.52	10,601	+0.37(+2.15%)
Apr 14, 2009	17.11	17.40	17.03	17.15	6,278	-0.39(-2.21%)
Apr 13, 2009	17.25	17.62	17.25	17.54	7,637	-0.17(-0.95%)
Apr 09, 2009	17.31	17.78	17.31	17.71	2,591	+1.09(+6.55%)
Apr 08, 2009	16.73	16.76	16.53	16.62	2,399	+0.12(+0.73%)
Apr 07, 2009	16.71	16.96	16.50	16.50	5,372	-0.42(-2.49%)
Apr 06, 2009	16.87	16.97	16.70	16.92	6,154	-0.24(-1.39%)
Apr 03, 2009	16.98	17.24	16.96	17.16	9,301	+0.08(+0.49%)
Apr 02, 2009	16.49	17.33	16.49	17.08	10,578	+0.93(+5.74%)
Apr 01, 2009	15.39	16.15	15.39	16.15	4,123	+0.22(+1.36%)
Mar 31, 2009	15.52	16.16	15.52	15.93	4,869	+0.23(+1.48%)
Mar 30, 2009	15.72	15.78	15.45	15.70	8,089	-1.03(-6.16%)
Mar 26, 2009	16.36	16.86	16.32	16.73	7,981	+0.74(+4.63%)
Mar 25, 2009	15.01	16.25	15.01	15.99	9,633	+0.29(+1.85%)
Mar 24, 2009	15.60	15.99	15.60	15.70	7,496	-0.15(-0.95%)
Mar 23, 2009	15.54	15.85	15.54	15.85	20,355	+0.87(+5.84%)
Mar 20, 2009	15.51	15.58	14.92	14.98	5,571	-0.51(-3.32%)
Mar 19, 2009	15.60	15.71	15.46	15.49	5,980	-0.03(-0.19%)
Mar 18, 2009	14.90	16.39	14.90	15.52	9,772	+0.40(+2.65%)
Mar 17, 2009	14.62	15.12	14.48	15.12	7,784	+0.52(+3.58%)
Mar 16, 2009	14.80	15.03	14.60	14.60	10,857	-0.10(-0.70%)
Mar 13, 2009	15.00	15.00	14.56	14.70	0	-0.07(-0.47%)
Mar 12, 2009	13.87	14.77	13.87	14.77	30,713	+0.56(+3.94%)
Mar 11, 2009	13.13	14.42	13.13	14.21	12,695	+0.13(+0.92%)
Mar 10, 2009	13.75	14.08	13.53	14.08	15,058	+0.83(+6.26%)
Mar 09, 2009	13.68	13.76	13.25	13.25	11,478	-0.25(-1.85%)
Mar 06, 2009	13.89	14.00	13.33	13.50	0	-0.22(-1.59%)
Mar 05, 2009	14.15	14.18	13.56	13.72	37,392	-0.68(-4.73%)
Mar 04, 2009	13.99	14.64	13.99	14.40	24,519	+0.17(+1.19%)

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.