Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.78	18.78	18.47	18.61	420,061	+0.26(+1.39%)
May 28, 2009	18.20	18.37	18.01	18.36	74,114	+0.36(+1.97%)
May 27, 2009	18.48	18.48	17.99	18.00	118,379	-0.49(-2.63%)
May 26, 2009	18.08	18.51	17.84	18.49	230,639	+0.29(+1.61%)
May 22, 2009	18.11	18.27	18.08	18.20	59,488	+0.20(+1.11%)
May 21, 2009	18.11	18.11	17.85	18.00	131,228	-0.12(-0.69%)
May 20, 2009	18.13	18.31	18.04	18.12	67,099	+0.34(+1.89%)
May 19, 2009	17.78	17.99	17.70	17.78	161,316	+0.09(+0.49%)
May 18, 2009	17.40	17.75	17.40	17.70	159,005	+0.47(+2.71%)
May 15, 2009	17.32	17.47	17.09	17.23	245,797	+0.00(+0.00%)
May 14, 2009	17.07	17.30	16.91	17.23	58,690	+0.22(+1.28%)
May 13, 2009	17.17	17.17	16.84	17.01	894,809	-0.51(-2.92%)
May 12, 2009	17.53	17.65	17.37	17.52	211,527	+0.20(+1.17%)
May 11, 2009	17.47	17.47	17.29	17.32	144,099	-0.43(-2.41%)
May 08, 2009	17.58	17.81	17.41	17.75	104,316	+0.58(+3.37%)
May 07, 2009	18.05	18.05	16.95	17.17	193,470	-0.29(-1.64%)
May 06, 2009	17.30	19.34	17.05	17.45	333,276	+0.44(+2.57%)
May 05, 2009	16.97	17.05	16.81	17.02	164,725	+0.12(+0.70%)
May 04, 2009	16.60	16.98	16.56	16.90	201,775	+0.55(+3.40%)
May 01, 2009	16.42	16.42	16.12	16.34	199,075	+0.29(+1.79%)
Apr 30, 2009	16.30	16.34	16.03	16.06	126,081	+0.07(+0.43%)
Apr 29, 2009	15.81	16.22	15.81	15.99	123,565	+0.36(+2.31%)
Apr 28, 2009	15.55	15.78	15.48	15.63	64,888	-0.18(-1.14%)
Apr 27, 2009	15.83	15.93	15.68	15.81	53,328	-0.13(-0.82%)
Apr 24, 2009	16.01	16.14	15.93	15.94	59,718	+0.10(+0.63%)
Apr 23, 2009	15.74	15.84	15.58	15.84	61,826	+0.44(+2.83%)
Apr 22, 2009	15.21	15.63	15.21	15.40	50,708	+0.01(+0.04%)
Apr 21, 2009	15.10	15.44	14.97	15.40	56,044	+0.22(+1.48%)
Apr 20, 2009	15.53	15.57	15.12	15.17	89,546	-0.61(-3.87%)
Apr 17, 2009	15.77	15.84	15.70	15.78	88,723	+0.02(+0.12%)
Apr 16, 2009	15.68	15.84	15.54	15.76	105,707	+0.13(+0.84%)
Apr 15, 2009	15.41	15.63	15.34	15.63	46,782	+0.24(+1.54%)
Apr 14, 2009	15.31	15.55	15.30	15.40	63,462	-0.09(-0.56%)
Apr 13, 2009	15.58	15.59	15.21	15.48	93,672	+0.31(+2.01%)
Apr 09, 2009	15.04	15.30	15.04	15.18	79,611	+0.42(+2.83%)
Apr 08, 2009	14.88	14.92	14.59	14.76	227,742	+0.04(+0.30%)
Apr 07, 2009	14.86	14.86	14.65	14.72	78,144	-0.30(-1.99%)
Apr 06, 2009	15.05	15.05	14.81	15.02	93,801	-0.19(-1.27%)
Apr 03, 2009	15.07	15.21	14.93	15.21	181,277	+0.30(+2.01%)
Apr 02, 2009	14.90	15.29	14.88	14.91	268,144	+0.39(+2.71%)
Apr 01, 2009	14.15	14.57	14.14	14.52	75,932	+0.41(+2.87%)
Mar 31, 2009	14.03	14.42	13.92	14.11	539,595	+0.17(+1.21%)
Mar 30, 2009	14.11	14.11	13.81	13.94	132,082	-0.62(-4.28%)
Mar 26, 2009	14.52	14.64	14.43	14.57	243,575	+0.13(+0.91%)
Mar 25, 2009	14.25	14.57	14.14	14.44	370,959	+0.27(+1.89%)
Mar 24, 2009	14.23	14.54	14.07	14.17	372,549	-0.31(-2.11%)
Mar 23, 2009	14.24	14.47	14.16	14.47	205,515	+0.84(+6.18%)
Mar 20, 2009	13.88	13.88	13.54	13.63	93,527	-0.21(-1.49%)
Mar 19, 2009	13.97	14.20	13.80	13.84	78,388	+0.14(+1.05%)
Mar 18, 2009	13.19	13.90	13.16	13.69	273,675	+0.29(+2.19%)
Mar 17, 2009	13.24	13.41	13.08	13.40	256,147	+0.21(+1.56%)
Mar 16, 2009	13.29	13.39	13.15	13.19	303,549	+0.21(+1.63%)
Mar 13, 2009	13.03	13.03	12.83	12.98	0	+0.01(+0.05%)
Mar 12, 2009	12.65	13.01	12.47	12.98	126,955	+0.39(+3.12%)
Mar 11, 2009	12.78	12.78	12.47	12.58	177,730	+0.06(+0.45%)
Mar 10, 2009	12.25	12.66	12.25	12.53	133,218	+0.59(+4.96%)
Mar 09, 2009	12.05	12.19	11.89	11.94	128,075	-0.35(-2.84%)
Mar 06, 2009	12.37	12.53	12.07	12.28	0	-0.04(-0.30%)
Mar 05, 2009	12.48	12.66	12.31	12.32	64,551	-0.52(-4.03%)
Mar 04, 2009	12.37	12.95	12.37	12.84	144,893	+0.60(+4.89%)

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.