Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.76	21.81	21.76	21.81	9,368	+0.31(+1.44%)
May 28, 2009	21.51	21.51	21.40	21.50	63,962	+0.07(+0.33%)
May 26, 2009	21.43	21.43	21.43	21.43	0	+0.18(+0.85%)
May 22, 2009	21.02	21.28	21.02	21.25	3,755	+0.32(+1.53%)
May 21, 2009	20.85	20.93	20.80	20.93	1,450	-0.00(-0.00%)
May 20, 2009	20.98	21.11	20.93	20.93	2,880	-1.60(-7.10%)
May 19, 2009	20.90	22.53	20.90	22.53	700	+2.14(+10.50%)
May 18, 2009	20.75	20.75	20.39	20.39	700	-0.27(-1.31%)
May 14, 2009	20.66	20.66	20.66	20.66	2,000	-0.18(-0.86%)
May 12, 2009	20.84	20.84	20.84	20.84	0	+0.47(+2.31%)
May 11, 2009	20.53	20.57	20.33	20.37	1,657	+0.27(+1.34%)
May 04, 2009	20.10	20.10	20.10	20.10	0	+0.19(+0.95%)
May 01, 2009	19.54	20.05	19.54	19.91	750	+0.41(+2.13%)
Apr 30, 2009	19.42	19.50	19.42	19.50	350	+0.38(+1.96%)
Apr 29, 2009	19.12	19.12	19.12	19.12	300	+0.21(+1.11%)
Apr 28, 2009	18.91	18.91	18.91	18.91	200	+0.18(+0.96%)
Apr 27, 2009	18.93	18.93	18.73	18.73	1,222	-0.26(-1.37%)
Apr 22, 2009	18.99	18.99	18.99	18.99	0	+0.01(+0.05%)
Apr 21, 2009	18.55	19.13	18.55	18.98	700	+0.31(+1.66%)
Apr 20, 2009	19.14	19.14	18.67	18.67	778	-0.71(-3.66%)
Apr 17, 2009	19.38	19.38	19.38	19.38	362	-0.01(-0.05%)
Apr 16, 2009	19.39	19.39	19.39	19.39	100	+0.22(+1.15%)
Apr 14, 2009	19.17	19.17	19.17	19.17	700	+0.06(+0.32%)
Apr 13, 2009	19.21	20.03	19.08	19.11	5,555	-0.22(-1.15%)
Apr 09, 2009	19.45	19.45	19.29	19.33	684	+0.04(+0.19%)
Apr 08, 2009	19.59	19.59	19.25	19.29	1,025	+0.21(+1.12%)
Apr 07, 2009	19.08	19.08	19.08	19.08	100	+0.43(+2.31%)
Apr 06, 2009	19.25	19.71	18.22	18.65	2,488	-1.27(-6.38%)
Apr 03, 2009	19.37	19.92	19.34	19.92	2,388	+0.44(+2.26%)
Apr 02, 2009	19.09	20.25	19.09	19.48	5,621	+1.22(+6.68%)
Apr 01, 2009	18.80	18.88	18.26	18.26	3,016	+0.05(+0.27%)
Mar 30, 2009	18.49	18.21	18.21	18.21	600	-0.53(-2.83%)
Mar 26, 2009	19.01	19.01	18.24	18.74	5,000	-0.24(-1.26%)
Mar 25, 2009	19.07	19.07	18.37	18.98	3,225	-0.80(-4.04%)
Mar 24, 2009	19.78	19.78	19.78	19.78	402	+0.47(+2.41%)
Mar 23, 2009	19.52	20.87	19.13	19.31	2,830	+0.02(+0.12%)
Mar 20, 2009	19.09	19.73	19.09	19.29	2,296	+0.21(+1.10%)
Mar 19, 2009	19.01	19.08	19.01	19.08	300	+0.73(+3.98%)
Mar 18, 2009	18.68	18.68	17.84	18.35	4,300	-0.36(-1.95%)
Mar 17, 2009	18.57	18.75	18.56	18.71	500	+3.71(+24.76%)
Mar 13, 2009	17.85	15.00	15.00	15.00	1,700	-2.45(-14.04%)
Mar 12, 2009	17.45	17.45	17.45	17.45	0	+0.00(+0.00%)
Mar 11, 2009	17.45	17.45	17.45	17.45	200	-0.19(-1.08%)
Mar 10, 2009	17.85	17.85	17.60	17.64	500	+0.23(+1.32%)
Mar 09, 2009	17.67	17.67	17.41	17.41	1,900	-0.34(-1.92%)
Mar 06, 2009	17.75	17.75	17.75	17.75	0	+0.39(+2.25%)
Mar 05, 2009	17.36	17.36	17.36	17.36	100	+0.16(+0.93%)
Mar 04, 2009	17.20	17.20	17.20	17.20	0	+0.07(+0.41%)

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.