Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.56	17.81	17.45	17.80	2,190,458	+0.67(+3.89%)
May 28, 2009	17.06	17.21	16.83	17.13	1,683,167	+0.14(+0.85%)
May 27, 2009	17.34	17.37	16.93	16.99	1,162,060	-0.38(-2.20%)
May 26, 2009	16.69	17.39	16.65	17.37	2,350,455	+0.53(+3.16%)
May 22, 2009	16.85	16.99	16.79	16.84	1,276,156	+0.16(+0.96%)
May 21, 2009	16.61	16.72	16.45	16.68	1,852,291	-0.34(-1.99%)
May 20, 2009	17.21	17.34	17.01	17.01	1,456,458	-0.03(-0.20%)
May 19, 2009	17.00	17.24	16.91	17.05	1,507,401	+0.20(+1.19%)
May 18, 2009	16.45	16.85	16.44	16.85	1,772,129	+0.82(+5.12%)
May 15, 2009	16.25	16.39	15.97	16.03	1,733,213	-0.26(-1.57%)
May 14, 2009	15.97	16.36	15.97	16.28	2,739,492	+0.21(+1.31%)
May 13, 2009	16.37	16.38	16.04	16.07	1,452,367	-0.65(-3.88%)
May 12, 2009	16.83	16.89	16.46	16.72	1,378,973	+0.13(+0.77%)
May 11, 2009	16.76	16.84	16.55	16.59	2,632,424	-0.75(-4.32%)
May 08, 2009	17.04	17.41	16.88	17.34	2,550,800	+0.69(+4.13%)
May 07, 2009	17.14	17.14	16.57	16.65	2,395,705	-0.19(-1.12%)
May 06, 2009	16.64	16.91	16.48	16.84	1,860,809	+0.57(+3.51%)
May 05, 2009	16.40	16.47	16.21	16.27	1,647,495	-0.14(-0.85%)
May 04, 2009	16.02	16.47	15.91	16.41	2,047,922	+0.95(+6.18%)
May 01, 2009	15.41	15.57	15.31	15.46	1,519,260	+0.04(+0.29%)
Apr 30, 2009	15.49	15.72	15.34	15.41	4,483,968	+0.19(+1.28%)
Apr 29, 2009	14.80	15.36	14.80	15.22	2,453,988	+0.63(+4.34%)
Apr 28, 2009	14.53	14.78	14.43	14.58	1,246,340	-0.21(-1.39%)
Apr 27, 2009	14.86	15.01	14.74	14.79	1,343,265	-0.47(-3.09%)
Apr 24, 2009	15.17	15.37	15.13	15.26	1,424,377	+0.19(+1.25%)
Apr 23, 2009	14.87	15.07	14.76	15.07	1,124,194	+0.46(+3.15%)
Apr 22, 2009	14.58	14.85	14.46	14.61	1,455,949	-0.24(-1.61%)
Apr 21, 2009	14.39	14.88	14.34	14.85	1,564,053	+0.41(+2.84%)
Apr 20, 2009	14.87	14.87	14.44	14.44	2,587,768	-0.83(-5.42%)
Apr 17, 2009	15.40	15.42	15.17	15.27	2,261,110	-0.17(-1.11%)
Apr 16, 2009	15.36	15.50	15.19	15.44	2,491,824	+0.12(+0.76%)
Apr 15, 2009	14.99	15.38	14.94	15.32	1,306,971	+0.31(+2.03%)
Apr 14, 2009	15.19	15.31	15.01	15.02	1,619,729	-0.18(-1.17%)
Apr 13, 2009	14.88	15.32	14.88	15.19	1,288,263	+0.26(+1.75%)
Apr 09, 2009	14.91	14.96	14.77	14.93	2,617,409	+0.51(+3.50%)
Apr 08, 2009	14.51	14.60	14.33	14.43	1,729,184	+0.01(+0.04%)
Apr 07, 2009	14.66	14.66	14.42	14.42	1,565,093	-0.31(-2.12%)
Apr 06, 2009	14.74	14.82	14.57	14.73	1,466,617	-0.22(-1.48%)
Apr 03, 2009	14.70	14.96	14.58	14.96	2,105,308	+0.24(+1.66%)
Apr 02, 2009	14.56	14.98	14.50	14.71	3,154,158	+0.70(+4.99%)
Apr 01, 2009	13.65	14.05	13.60	14.01	1,480,591	+0.34(+2.52%)
Mar 31, 2009	13.70	13.87	13.59	13.67	1,911,108	+0.34(+2.54%)
Mar 30, 2009	13.44	13.47	13.24	13.33	1,986,461	-1.05(-7.33%)
Mar 26, 2009	14.18	14.47	14.18	14.38	2,625,593	+0.40(+2.86%)
Mar 25, 2009	13.94	14.21	13.67	13.98	2,579,007	+0.18(+1.29%)
Mar 24, 2009	13.93	14.16	13.43	13.81	2,266,801	-0.40(-2.81%)
Mar 23, 2009	13.96	14.21	13.93	14.21	2,793,261	+1.13(+8.61%)
Mar 20, 2009	13.27	13.39	13.08	13.08	1,583,934	-0.09(-0.67%)
Mar 19, 2009	13.41	13.43	13.17	13.17	2,420,437	+0.06(+0.42%)
Mar 18, 2009	12.66	13.27	12.64	13.11	4,367,336	+0.21(+1.63%)
Mar 17, 2009	12.58	12.96	12.58	12.90	1,948,915	+0.38(+3.01%)
Mar 16, 2009	12.63	12.81	12.50	12.53	3,806,407	+0.14(+1.12%)
Mar 13, 2009	12.32	12.51	12.28	12.39	0	+0.26(+2.15%)
Mar 12, 2009	11.80	12.21	11.75	12.13	1,903,408	+0.29(+2.44%)
Mar 11, 2009	11.94	12.00	11.75	11.84	2,506,957	+0.01(+0.09%)
Mar 10, 2009	11.57	11.90	11.49	11.83	2,809,892	+0.69(+6.23%)
Mar 09, 2009	11.15	11.38	11.04	11.13	3,301,129	-0.22(-1.91%)
Mar 06, 2009	11.54	11.65	11.18	11.35	0	+0.04(+0.34%)
Mar 05, 2009	11.47	11.62	11.26	11.31	951,080	-0.65(-5.43%)
Mar 04, 2009	11.74	12.12	11.68	11.96	1,863,116	+0.66(+5.84%)

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.