Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.50	17.66	17.33	17.63	136,586	+0.24(+1.37%)
May 28, 2009	17.22	17.50	16.93	17.39	158,600	+0.19(+1.11%)
May 27, 2009	17.08	17.30	16.98	17.20	151,929	-0.02(-0.14%)
May 26, 2009	16.65	17.31	16.65	17.23	223,401	+0.56(+3.39%)
May 22, 2009	16.82	16.90	16.62	16.66	164,320	-0.10(-0.62%)
May 21, 2009	16.57	16.80	16.57	16.77	148,719	+0.01(+0.05%)
May 20, 2009	16.85	17.20	16.67	16.76	129,758	-0.02(-0.09%)
May 19, 2009	16.90	17.16	16.66	16.77	161,758	-0.24(-1.40%)
May 18, 2009	16.76	17.13	16.63	17.01	167,692	+0.25(+1.47%)
May 15, 2009	16.66	16.89	16.57	16.77	165,780	+0.05(+0.29%)
May 14, 2009	16.52	17.00	16.46	16.72	146,403	+0.21(+1.25%)
May 13, 2009	16.50	16.77	16.46	16.51	193,237	-0.18(-1.10%)
May 12, 2009	16.80	16.84	16.58	16.69	191,120	-0.09(-0.52%)
May 11, 2009	16.68	16.91	16.58	16.78	108,715	-0.02(-0.14%)
May 08, 2009	16.90	17.12	16.68	16.81	149,197	+0.09(+0.52%)
May 07, 2009	17.05	17.29	16.66	16.72	147,210	-0.06(-0.33%)
May 06, 2009	17.45	17.69	16.67	16.77	153,767	-0.64(-3.70%)
May 05, 2009	17.89	18.01	17.12	17.42	136,408	-0.65(-3.61%)
May 04, 2009	17.85	18.10	17.31	18.07	259,840	+0.82(+4.75%)
May 01, 2009	16.84	17.25	16.73	17.25	202,298	+0.45(+2.70%)
Apr 30, 2009	16.83	17.08	16.71	16.80	364,170	+0.02(+0.14%)
Apr 29, 2009	16.31	16.80	16.18	16.77	261,035	+0.64(+3.99%)
Apr 28, 2009	16.03	16.43	16.03	16.13	210,104	-0.06(-0.39%)
Apr 27, 2009	16.07	16.42	15.95	16.19	265,301	-0.10(-0.59%)
Apr 24, 2009	16.17	16.53	16.09	16.29	214,735	-0.21(-1.25%)
Apr 23, 2009	17.16	17.28	16.32	16.50	356,000	-1.03(-5.85%)
Apr 22, 2009	17.70	17.95	17.41	17.52	141,196	-0.37(-2.04%)
Apr 21, 2009	17.58	18.15	17.58	17.89	176,519	+0.18(+1.03%)
Apr 20, 2009	17.66	17.93	17.61	17.70	181,170	-0.40(-2.20%)
Apr 17, 2009	17.75	18.22	17.70	18.10	121,127	+0.41(+2.34%)
Apr 16, 2009	17.11	17.85	17.01	17.69	101,260	+0.68(+4.02%)
Apr 15, 2009	16.37	17.04	16.35	17.00	97,493	+0.60(+3.63%)
Apr 14, 2009	17.04	17.39	16.33	16.41	143,904	-0.84(-4.89%)
Apr 13, 2009	17.50	17.88	17.14	17.25	182,972	-0.42(-2.38%)
Apr 09, 2009	17.47	17.82	17.39	17.67	156,397	+0.40(+2.30%)
Apr 08, 2009	17.10	17.37	16.78	17.27	86,873	+0.35(+2.07%)
Apr 07, 2009	17.12	17.49	16.90	16.92	106,720	-0.37(-2.16%)
Apr 06, 2009	17.68	17.69	17.02	17.30	189,178	-0.47(-2.64%)
Apr 03, 2009	17.89	18.02	17.64	17.77	178,694	-0.10(-0.58%)
Apr 02, 2009	18.01	18.19	17.75	17.87	205,344	-0.06(-0.31%)
Apr 01, 2009	17.85	17.97	17.68	17.93	161,543	-0.16(-0.88%)
Mar 31, 2009	17.73	18.54	17.73	18.09	153,540	+0.55(+3.13%)
Mar 30, 2009	17.67	17.74	17.09	17.54	226,647	-0.68(-3.71%)
Mar 26, 2009	17.74	18.22	17.66	18.21	169,949	+0.72(+4.14%)
Mar 25, 2009	17.17	17.65	16.97	17.49	181,404	+0.47(+2.76%)
Mar 24, 2009	17.23	17.42	16.94	17.02	112,234	-0.35(-2.01%)
Mar 23, 2009	17.31	17.46	16.92	17.37	163,312	+0.55(+3.26%)
Mar 20, 2009	16.94	17.73	16.72	16.82	185,193	-0.64(-3.64%)
Mar 19, 2009	17.85	17.93	17.31	17.46	89,727	-0.16(-0.90%)
Mar 18, 2009	17.61	17.78	17.12	17.62	145,957	+0.01(+0.05%)
Mar 17, 2009	16.89	17.61	16.65	17.61	95,892	+0.72(+4.23%)
Mar 16, 2009	17.55	17.55	16.80	16.89	171,443	-0.60(-3.41%)
Mar 13, 2009	17.54	18.05	17.09	17.49	74,680	-0.02(-0.09%)
Mar 12, 2009	16.99	17.78	16.77	17.50	139,710	+0.39(+2.28%)
Mar 11, 2009	17.27	17.95	16.91	17.12	65,006	-0.10(-0.60%)
Mar 10, 2009	15.93	17.27	15.71	17.22	142,070	+1.44(+9.12%)
Mar 09, 2009	17.06	17.08	15.70	15.78	108,110	-1.45(-8.40%)
Mar 06, 2009	17.08	17.39	16.64	17.23	145,744	+0.29(+1.69%)
Mar 05, 2009	17.67	17.76	16.92	16.94	122,415	-1.03(-5.71%)
Mar 04, 2009	17.90	18.28	17.45	17.97	126,525	+0.83(+4.87%)

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.