Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.45	19.45	19.25	19.45	2,835	-0.67(-3.33%)
May 28, 2009	20.00	20.12	19.98	20.12	600	+0.12(+0.60%)
May 27, 2009	19.90	20.75	19.90	20.00	6,602	-0.65(-3.15%)
May 26, 2009	20.30	20.65	20.30	20.65	700	-0.05(-0.24%)
May 22, 2009	20.70	21.00	20.65	20.70	3,041	+0.85(+4.28%)
May 21, 2009	19.75	19.85	19.75	19.85	1,052	+0.90(+4.75%)
May 19, 2009	18.90	18.95	18.95	18.95	825	+0.05(+0.26%)
May 18, 2009	18.80	18.90	18.80	18.90	1,100	+1.25(+7.08%)
May 17, 2009	17.65	17.65	17.65	17.65	2,785	-0.35(-1.94%)
May 15, 2009	17.65	18.40	17.60	18.00	6,375	+1.25(+7.46%)
May 14, 2009	16.70	16.95	16.70	16.75	1,200	+0.50(+3.08%)
May 13, 2009	16.20	16.50	16.20	16.25	1,425	-0.40(-2.40%)
May 11, 2009	16.65	16.65	16.65	16.65	0	-0.40(-2.35%)
May 08, 2009	17.40	17.20	16.70	17.05	800	+0.55(+3.33%)
May 07, 2009	16.50	16.50	16.50	16.50	100	+0.10(+0.61%)
May 06, 2009	16.90	16.90	16.40	16.40	1,750	+0.00(+0.00%)
May 05, 2009	16.50	16.65	16.40	16.40	7,378	+0.65(+4.13%)
May 04, 2009	15.75	15.75	15.75	15.75	750	+0.70(+4.65%)
May 01, 2009	15.05	15.05	15.05	15.05	1,100	+0.00(+0.00%)
Apr 30, 2009	15.05	15.05	15.05	15.05	121	+0.15(+1.01%)
Apr 29, 2009	14.75	15.55	14.75	14.90	2,100	-0.60(-3.87%)
Apr 27, 2009		15.50	15.50	15.50	0	+0.25(+1.64%)
Apr 24, 2009	15.60	15.70	15.25	15.25	1,900	+0.45(+3.04%)
Apr 23, 2009	14.75	14.80	14.75	14.80	500	-0.10(-0.67%)
Apr 21, 2009		14.90	14.90	14.90	0	-0.65(-4.18%)
Apr 16, 2009		15.55	15.55	15.55	0	+0.00(+0.00%)
Apr 15, 2009	15.25	15.55	15.25	15.55	3,420	-0.72(-4.43%)
Apr 14, 2009	16.15	16.75	16.15	16.27	6,500	+0.27(+1.69%)
Apr 13, 2009	16.85	16.85	16.00	16.00	1,480	+0.15(+0.95%)
Apr 09, 2009	16.00	16.00	15.65	15.85	900	+0.45(+2.92%)
Apr 08, 2009	15.40	15.40	15.40	15.40	261	-1.00(-6.10%)
Apr 07, 2009	16.25	16.40	16.25	16.40	700	+0.45(+2.82%)
Apr 03, 2009		15.95	15.95	15.95	7,855	+0.85(+5.63%)
Apr 02, 2009	15.00	15.20	15.00	15.10	2,900	+1.40(+10.22%)
Apr 01, 2009	13.70	13.70	13.70	13.70	100	-0.70(-4.86%)
Mar 31, 2009	14.40	14.40	14.40	14.40	1,000	+0.60(+4.35%)
Mar 30, 2009	13.80	13.80	13.80	13.80	300	-0.40(-2.82%)
Mar 26, 2009	14.20	14.20	14.20	14.20	1,000	+0.20(+1.43%)
Mar 25, 2009	14.10	14.20	13.75	14.00	2,666	-0.12(-0.85%)
Mar 24, 2009	14.45	14.45	14.12	14.12	3,400	-0.43(-2.96%)
Mar 23, 2009	13.25	14.55	13.25	14.55	1,992	+0.80(+5.82%)
Mar 20, 2009	13.75	13.75	13.75	13.75	100	+0.50(+3.77%)
Mar 19, 2009	13.70	13.70	13.25	13.25	2,308	+0.25(+1.92%)
Mar 18, 2009	12.95	13.00	12.95	13.00	1,000	-0.80(-5.80%)
Mar 17, 2009	14.15	14.15	13.80	13.80	300	+0.70(+5.34%)
Mar 16, 2009	13.00	13.15	13.00	13.10	2,375	+0.60(+4.80%)
Mar 13, 2009	12.60	13.00	12.50	12.50	600	+0.00(+0.00%)
Mar 12, 2009	12.50	12.50	12.50	12.50	140	+0.70(+5.93%)
Mar 10, 2009		11.80	11.80	11.80	0	+0.00(+0.00%)
Mar 09, 2009	11.75	11.80	11.75	11.80	1,380	+0.30(+2.61%)
Mar 06, 2009	11.75	11.75	11.50	11.50	1,000	-0.20(-1.71%)
Mar 05, 2009	11.50	11.70	11.50	11.70	800	-0.05(-0.43%)
Mar 04, 2009	11.65	11.80	11.65	11.75	1,850	+0.75(+6.82%)

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.