Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.64	15.82	15.44	15.82	659,040	+0.09(+0.57%)
May 28, 2009	15.43	15.80	15.35	15.73	639,588	+0.38(+2.45%)
May 27, 2009	15.68	15.73	15.34	15.35	543,220	-0.32(-2.04%)
May 26, 2009	14.87	15.84	14.87	15.67	787,631	+0.65(+4.35%)
May 22, 2009	15.09	15.25	15.00	15.02	524,119	-0.08(-0.55%)
May 21, 2009	15.22	15.36	15.00	15.10	505,295	-0.28(-1.81%)
May 20, 2009	15.45	15.48	15.33	15.38	1,105,556	-0.03(-0.18%)
May 19, 2009	15.27	15.43	15.17	15.41	848,349	+0.11(+0.73%)
May 18, 2009	15.37	15.39	15.14	15.30	962,798	+0.18(+1.20%)
May 15, 2009	15.37	15.37	15.05	15.11	846,672	-0.35(-2.29%)
May 14, 2009	15.57	15.80	15.36	15.47	1,033,489	-0.11(-0.71%)
May 13, 2009	15.77	16.21	15.57	15.58	1,091,755	-0.49(-3.03%)
May 12, 2009	16.16	16.25	15.96	16.07	729,338	+0.01(+0.04%)
May 11, 2009	15.89	16.15	15.78	16.06	953,239	+0.00(+0.00%)
May 08, 2009	16.02	16.27	15.91	16.06	849,049	+0.31(+1.99%)
May 07, 2009	15.39	15.83	15.32	15.75	1,369,603	+0.48(+3.14%)
May 06, 2009	15.55	15.59	15.23	15.27	901,159	-0.22(-1.44%)
May 05, 2009	15.67	15.75	15.37	15.49	586,571	-0.17(-1.11%)
May 04, 2009	15.51	15.66	15.49	15.66	839,404	+0.13(+0.81%)
May 01, 2009	15.37	15.57	15.18	15.54	672,619	+0.13(+0.81%)
Apr 30, 2009	15.00	15.57	15.00	15.41	1,082,751	+0.54(+3.65%)
Apr 29, 2009	14.98	15.09	14.74	14.87	993,888	+0.01(+0.09%)
Apr 28, 2009	14.86	15.07	14.79	14.86	662,186	-0.08(-0.51%)
Apr 27, 2009	14.43	15.00	14.43	14.93	882,108	+0.39(+2.68%)
Apr 24, 2009	14.38	14.63	14.22	14.54	616,967	+0.20(+1.41%)
Apr 23, 2009	14.09	14.35	13.95	14.34	1,143,525	+0.24(+1.73%)
Apr 22, 2009	14.23	14.34	14.09	14.10	810,747	-0.25(-1.74%)
Apr 21, 2009	14.19	14.40	14.09	14.35	514,955	+0.18(+1.28%)
Apr 20, 2009	14.20	14.26	14.07	14.17	458,849	-0.10(-0.68%)
Apr 17, 2009	14.29	14.31	14.08	14.27	324,140	+0.12(+0.84%)
Apr 16, 2009	14.12	14.22	13.92	14.15	578,459	+0.22(+1.55%)
Apr 15, 2009	13.97	14.20	13.88	13.93	729,692	-0.03(-0.20%)
Apr 14, 2009	13.84	14.05	13.80	13.96	524,152	-0.01(-0.05%)
Apr 13, 2009	14.11	14.11	13.71	13.97	805,977	-0.16(-1.13%)
Apr 09, 2009	14.91	14.93	14.08	14.13	1,213,277	-0.55(-3.74%)
Apr 08, 2009	14.69	14.78	14.53	14.68	379,463	+0.10(+0.67%)
Apr 07, 2009	14.65	14.85	14.54	14.58	333,944	-0.22(-1.46%)
Apr 06, 2009	14.76	15.02	14.69	14.79	474,995	-0.03(-0.19%)
Apr 03, 2009	14.88	15.03	14.64	14.82	422,839	-0.02(-0.14%)
Apr 02, 2009	14.86	14.99	14.57	14.84	507,751	+0.20(+1.38%)
Apr 01, 2009	14.48	14.68	14.36	14.64	420,921	-0.02(-0.14%)
Mar 31, 2009	14.53	14.88	14.44	14.66	590,972	+0.29(+1.98%)
Mar 30, 2009	14.08	14.42	13.95	14.38	703,356	-0.08(-0.53%)
Mar 26, 2009	14.41	14.51	14.18	14.45	519,190	+0.26(+1.81%)
Mar 25, 2009	14.17	14.44	13.94	14.20	588,160	+0.17(+1.19%)
Mar 24, 2009	14.13	14.27	13.94	14.03	645,594	-0.32(-2.23%)
Mar 23, 2009	14.00	14.35	13.99	14.35	513,669	+0.46(+3.30%)
Mar 20, 2009	13.90	14.20	13.77	13.89	739,200	+0.05(+0.35%)
Mar 19, 2009	13.72	13.95	13.47	13.84	916,946	+0.26(+1.89%)
Mar 18, 2009	13.29	13.68	13.11	13.59	1,023,899	+0.31(+2.36%)
Mar 17, 2009	13.34	13.45	13.13	13.27	1,205,799	-0.11(-0.83%)
Mar 16, 2009	13.27	13.78	13.20	13.38	843,541	+0.19(+1.48%)
Mar 13, 2009	12.92	13.22	12.92	13.19	0	+0.27(+2.10%)
Mar 12, 2009	12.68	13.02	12.57	12.92	483,577	+0.22(+1.70%)
Mar 11, 2009	12.95	13.08	12.66	12.70	761,953	-0.22(-1.72%)
Mar 10, 2009	12.93	13.05	12.79	12.92	846,194	+0.19(+1.53%)
Mar 09, 2009	12.88	13.08	12.67	12.73	780,874	-0.22(-1.72%)
Mar 06, 2009	12.93	13.29	12.72	12.95	0	+0.03(+0.22%)
Mar 05, 2009	13.43	13.43	12.86	12.92	1,136,086	-0.70(-5.10%)
Mar 04, 2009	13.58	13.81	13.20	13.62	1,009,635	-0.27(-1.95%)

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.