Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.33	18.41	18.25	18.41	8,215	+0.09(+0.52%)
May 28, 2009	18.26	18.42	18.17	18.32	21,176	+0.03(+0.16%)
May 27, 2009	18.50	18.54	18.29	18.29	11,159	-0.17(-0.93%)
May 26, 2009	17.68	18.55	17.67	18.46	13,778	+0.44(+2.45%)
May 22, 2009	18.00	18.17	18.00	18.02	16,691	-0.05(-0.29%)
May 21, 2009	18.29	18.37	17.95	18.07	10,880	-0.37(-2.00%)
May 20, 2009	18.46	18.70	18.44	18.44	8,264	+0.07(+0.37%)
May 19, 2009	18.19	18.39	18.19	18.37	11,926	+0.11(+0.60%)
May 18, 2009	18.09	18.26	17.87	18.26	13,766	+0.27(+1.51%)
May 15, 2009	18.13	18.23	17.98	17.99	6,750	-0.29(-1.59%)
May 14, 2009	17.88	18.39	17.88	18.28	19,991	+0.15(+0.83%)
May 13, 2009	18.25	18.38	18.08	18.13	14,761	-0.39(-2.10%)
May 12, 2009	18.46	19.41	18.34	18.52	9,635	-0.00(-0.02%)
May 11, 2009	18.75	18.75	18.42	18.52	22,929	-0.10(-0.51%)
May 08, 2009	18.52	18.74	18.52	18.62	25,909	+0.33(+1.80%)
May 07, 2009	17.98	18.49	17.98	18.29	21,943	+0.32(+1.78%)
May 06, 2009	18.43	18.43	17.89	17.97	8,490	-0.21(-1.15%)
May 05, 2009	17.82	18.18	17.82	18.18	12,575	+0.18(+1.00%)
May 04, 2009	17.89	18.00	17.87	18.00	18,142	+0.24(+1.34%)
May 01, 2009	17.72	17.85	17.72	17.76	18,551	-0.13(-0.72%)
Apr 30, 2009	18.12	18.31	17.84	17.89	54,982	-0.18(-0.99%)
Apr 29, 2009	17.99	18.16	17.72	18.07	5,957	+0.27(+1.51%)
Apr 28, 2009	16.97	17.99	16.97	17.80	11,907	+0.23(+1.31%)
Apr 27, 2009	17.43	17.71	16.93	17.57	12,998	+0.12(+0.69%)
Apr 24, 2009	17.38	17.52	17.33	17.45	8,992	+0.14(+0.81%)
Apr 23, 2009	17.66	17.66	17.20	17.31	20,042	-0.41(-2.31%)
Apr 22, 2009	17.68	17.96	17.67	17.72	25,147	-0.08(-0.45%)
Apr 21, 2009	17.45	17.83	17.45	17.80	16,350	+0.21(+1.19%)
Apr 20, 2009	17.80	17.80	17.54	17.59	3,723	-0.47(-2.60%)
Apr 17, 2009	17.90	18.12	17.90	18.06	8,203	+0.21(+1.19%)
Apr 16, 2009	17.90	17.90	17.53	17.85	14,343	+0.24(+1.35%)
Apr 15, 2009	17.48	17.72	17.38	17.61	11,138	-0.03(-0.17%)
Apr 14, 2009	17.65	17.73	17.53	17.64	15,391	-0.21(-1.18%)
Apr 13, 2009	17.74	17.85	17.59	17.85	8,435	+0.15(+0.85%)
Apr 09, 2009	17.96	17.96	17.66	17.70	15,284	+0.37(+2.13%)
Apr 08, 2009	17.20	17.38	17.12	17.33	7,700	+0.21(+1.23%)
Apr 07, 2009	17.10	17.42	17.10	17.12	11,571	-0.26(-1.50%)
Apr 06, 2009	17.44	17.44	17.21	17.38	27,974	-0.06(-0.34%)
Apr 03, 2009	17.54	17.54	17.30	17.44	43,475	-0.17(-0.97%)
Apr 02, 2009	17.65	17.83	17.54	17.61	20,816	+0.33(+1.91%)
Apr 01, 2009	16.95	17.31	16.75	17.28	31,819	+0.03(+0.17%)
Mar 31, 2009	17.13	17.59	17.13	17.25	34,566	+0.19(+1.11%)
Mar 30, 2009	16.89	17.06	16.70	17.06	38,264	-0.38(-2.18%)
Mar 26, 2009	17.20	17.44	17.10	17.44	8,515	+0.61(+3.65%)
Mar 25, 2009	17.00	17.14	16.63	16.83	11,469	+0.12(+0.69%)
Mar 24, 2009	16.76	17.02	16.71	16.71	45,225	-0.30(-1.76%)
Mar 23, 2009	16.72	17.04	16.66	17.01	26,802	+0.66(+4.04%)
Mar 20, 2009	16.85	16.85	16.33	16.35	11,782	-0.28(-1.68%)
Mar 19, 2009	17.11	17.15	16.55	16.63	18,188	-0.42(-2.44%)
Mar 18, 2009	16.94	17.23	16.89	17.05	9,416	+0.10(+0.57%)
Mar 17, 2009	16.44	16.95	16.44	16.95	12,736	+0.41(+2.47%)
Mar 16, 2009	16.76	16.93	16.54	16.54	43,515	-0.20(-1.18%)
Mar 13, 2009	16.30	16.78	16.30	16.74	0	+0.44(+2.69%)
Mar 12, 2009	15.33	16.30	15.33	16.30	26,069	+0.80(+5.16%)
Mar 11, 2009	15.79	16.16	15.49	15.50	14,174	-0.39(-2.45%)
Mar 10, 2009	15.38	15.89	15.38	15.89	13,823	+0.65(+4.26%)
Mar 09, 2009	15.22	15.65	15.20	15.24	36,057	-0.27(-1.74%)
Mar 06, 2009	15.55	15.68	15.27	15.51	0	+0.03(+0.19%)
Mar 05, 2009	15.86	15.86	15.44	15.48	22,306	-0.58(-3.61%)
Mar 04, 2009	15.81	16.30	15.74	16.06	43,444	+0.36(+2.29%)

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.