Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.93	16.93	16.57	16.83	703,561	-0.03(-0.17%)
May 28, 2009	16.96	17.16	16.66	16.86	619,260	-0.07(-0.39%)
May 27, 2009	17.20	17.30	16.80	16.93	661,295	-0.19(-1.12%)
May 26, 2009	16.72	17.21	16.63	17.12	558,831	+0.25(+1.48%)
May 22, 2009	17.21	17.41	16.82	16.87	600,005	-0.23(-1.33%)
May 21, 2009	17.20	17.43	16.61	17.10	714,355	-0.30(-1.73%)
May 20, 2009	17.25	17.74	17.23	17.40	849,243	+0.35(+2.07%)
May 19, 2009	16.80	17.12	16.78	17.05	734,346	+0.13(+0.78%)
May 18, 2009	16.74	16.94	16.60	16.91	707,125	+0.34(+2.04%)
May 15, 2009	16.94	17.03	16.38	16.58	818,297	-0.37(-2.17%)
May 14, 2009	16.99	17.07	16.83	16.94	804,456	+0.04(+0.26%)
May 13, 2009	16.84	17.03	16.81	16.90	832,786	-0.20(-1.16%)
May 12, 2009	16.99	17.19	16.80	17.10	509,045	+0.14(+0.82%)
May 11, 2009	16.85	17.13	16.85	16.96	392,590	-0.29(-1.70%)
May 08, 2009	16.91	17.26	16.77	17.25	521,218	+0.49(+2.94%)
May 07, 2009	17.10	17.10	16.63	16.76	638,019	-0.07(-0.44%)
May 06, 2009	17.01	17.05	16.55	16.83	1,351,652	-0.09(-0.52%)
May 05, 2009	17.05	17.16	16.83	16.92	1,501,473	-0.18(-1.07%)
May 04, 2009	17.17	17.30	16.91	17.10	719,119	+0.12(+0.74%)
May 01, 2009	17.23	17.23	16.83	16.98	543,286	-0.19(-1.11%)
Apr 30, 2009	17.88	17.88	17.13	17.17	705,685	-0.49(-2.79%)
Apr 29, 2009	17.35	17.83	17.30	17.66	721,270	+0.54(+3.13%)
Apr 28, 2009	16.94	17.38	16.94	17.13	486,444	-0.14(-0.81%)
Apr 27, 2009	17.18	17.38	17.01	17.27	676,160	-0.15(-0.84%)
Apr 24, 2009	16.91	17.55	16.73	17.41	962,405	+0.65(+3.85%)
Apr 23, 2009	16.85	16.85	16.39	16.77	747,288	-0.01(-0.04%)
Apr 22, 2009	16.44	17.10	16.22	16.77	847,484	+0.23(+1.42%)
Apr 21, 2009	16.52	16.80	16.31	16.54	994,180	-0.04(-0.22%)
Apr 20, 2009	17.88	17.88	16.43	16.58	1,239,667	-1.49(-8.25%)
Apr 17, 2009	18.20	18.21	17.82	18.07	640,429	-0.11(-0.61%)
Apr 16, 2009	18.01	18.24	17.69	18.18	545,175	+0.21(+1.14%)
Apr 15, 2009	17.63	18.03	17.61	17.97	296,771	+0.31(+1.75%)
Apr 14, 2009	17.91	18.13	17.60	17.66	482,313	-0.44(-2.43%)
Apr 13, 2009	17.85	18.15	17.76	18.10	558,525	+0.11(+0.61%)
Apr 09, 2009	17.96	18.10	17.82	17.99	697,196	+0.34(+1.91%)
Apr 08, 2009	17.67	17.93	17.47	17.66	811,782	+0.10(+0.59%)
Apr 07, 2009	17.46	18.04	17.27	17.55	909,858	-0.11(-0.62%)
Apr 06, 2009	17.91	18.07	17.42	17.66	608,325	-0.38(-2.12%)
Apr 03, 2009	18.13	18.24	17.78	18.04	381,676	-0.11(-0.61%)
Apr 02, 2009	18.07	18.65	18.02	18.15	807,185	+0.46(+2.62%)
Apr 01, 2009	17.00	17.85	16.82	17.69	661,543	+0.43(+2.51%)
Mar 31, 2009	17.55	17.63	17.26	17.26	626,907	-0.02(-0.13%)
Mar 30, 2009	16.96	17.35	16.73	17.28	942,212	-0.98(-5.39%)
Mar 26, 2009	17.63	18.26	17.61	18.26	574,171	+0.81(+4.63%)
Mar 25, 2009	17.34	17.90	16.96	17.46	554,497	+0.11(+0.64%)
Mar 24, 2009	17.52	17.82	17.24	17.35	678,688	-0.37(-2.07%)
Mar 23, 2009	17.13	17.71	17.10	17.71	472,836	+1.06(+6.40%)
Mar 20, 2009	16.83	17.00	16.55	16.65	598,593	-0.08(-0.48%)
Mar 19, 2009	17.14	17.14	16.63	16.73	523,978	-0.12(-0.74%)
Mar 18, 2009	16.65	17.12	16.47	16.85	730,889	+0.19(+1.15%)
Mar 17, 2009	16.15	16.66	16.08	16.66	564,550	+0.54(+3.37%)
Mar 16, 2009	15.64	16.28	15.64	16.12	1,112,203	+0.46(+2.91%)
Mar 13, 2009	15.49	15.75	15.39	15.67	0	+0.13(+0.85%)
Mar 12, 2009	14.81	15.58	14.81	15.53	660,445	+0.68(+4.60%)
Mar 11, 2009	14.81	15.03	14.69	14.85	845,742	+0.07(+0.45%)
Mar 10, 2009	14.54	14.82	14.44	14.78	669,545	+0.48(+3.34%)
Mar 09, 2009	14.47	14.51	14.23	14.31	1,586,837	-0.15(-1.07%)
Mar 06, 2009	14.37	14.50	14.26	14.46	0	+0.19(+1.34%)
Mar 05, 2009	14.08	14.40	14.08	14.27	1,438,911	-0.12(-0.82%)
Mar 04, 2009	13.91	14.66	13.76	14.39	780,965	+0.61(+4.42%)

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.