Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.83	15.85	15.63	15.76	3,693,067	+0.10(+0.63%)
May 28, 2009	15.81	15.82	15.55	15.66	4,171,683	-0.10(-0.62%)
May 27, 2009	15.82	15.95	15.70	15.76	5,261,327	-0.03(-0.18%)
May 26, 2009	15.53	15.87	15.53	15.79	6,716,828	+0.30(+1.93%)
May 22, 2009	15.60	15.65	15.47	15.49	5,153,994	-0.08(-0.54%)
May 21, 2009	15.51	15.68	15.43	15.57	7,321,264	+0.20(+1.28%)
May 20, 2009	15.51	15.54	15.35	15.38	6,367,512	+0.16(+1.04%)
May 19, 2009	15.30	15.31	15.18	15.22	7,749,274	+0.07(+0.46%)
May 18, 2009	15.07	15.17	14.92	15.15	5,487,896	+0.29(+1.95%)
May 15, 2009	15.07	15.10	14.77	14.86	5,844,187	-0.18(-1.21%)
May 14, 2009	15.05	15.15	14.96	15.04	8,536,723	+0.22(+1.45%)
May 13, 2009	15.20	15.22	14.79	14.83	6,101,503	-0.14(-0.91%)
May 12, 2009	14.93	15.06	14.80	14.96	7,644,512	+0.50(+3.43%)
May 11, 2009	14.47	14.57	14.39	14.47	4,049,664	+0.01(+0.10%)
May 08, 2009	14.47	14.49	14.37	14.45	6,132,669	+0.07(+0.52%)
May 07, 2009	14.40	14.49	14.28	14.38	4,827,114	-0.14(-0.97%)
May 06, 2009	14.66	14.68	14.35	14.52	5,548,113	+0.23(+1.60%)
May 05, 2009	14.37	14.44	14.20	14.29	3,864,867	-0.18(-1.26%)
May 04, 2009	14.41	14.50	14.21	14.47	4,927,072	+0.16(+1.11%)
May 01, 2009	14.41	14.41	14.24	14.31	4,086,222	-0.07(-0.49%)
Apr 30, 2009	14.62	14.65	14.31	14.38	6,771,106	-0.04(-0.29%)
Apr 29, 2009	14.33	14.47	14.24	14.42	7,713,571	+0.32(+2.25%)
Apr 28, 2009	14.42	14.53	14.09	14.11	12,077,251	-0.45(-3.11%)
Apr 27, 2009	14.24	14.73	14.17	14.56	25,928,032	+1.02(+7.57%)
Apr 24, 2009	13.58	13.66	13.42	13.53	5,055,656	+0.11(+0.79%)
Apr 23, 2009	13.33	13.47	13.23	13.43	6,746,931	-0.08(-0.62%)
Apr 22, 2009	13.72	13.79	13.49	13.51	7,591,365	-0.73(-5.12%)
Apr 21, 2009	13.82	14.29	13.81	14.24	4,771,696	+0.38(+2.73%)
Apr 20, 2009	13.98	14.08	13.82	13.86	6,685,860	-0.25(-1.77%)
Apr 17, 2009	14.23	14.26	14.06	14.11	4,728,121	-0.11(-0.75%)
Apr 16, 2009	14.15	14.26	14.07	14.22	5,129,155	-0.00(-0.03%)
Apr 15, 2009	14.10	14.24	14.04	14.22	5,415,856	+0.34(+2.46%)
Apr 14, 2009	13.86	13.89	13.80	13.88	7,670,725	+0.07(+0.53%)
Apr 13, 2009	13.67	13.95	13.67	13.81	5,041,763	+0.13(+0.98%)
Apr 09, 2009	13.70	13.71	13.57	13.67	4,612,197	-0.19(-1.40%)
Apr 08, 2009	13.91	13.98	13.73	13.87	3,325,566	-0.09(-0.63%)
Apr 07, 2009	14.13	14.13	13.89	13.95	5,689,058	-0.05(-0.36%)
Apr 06, 2009	14.09	14.30	13.92	14.01	4,831,106	-0.35(-2.41%)
Apr 03, 2009	14.50	14.54	14.22	14.35	2,708,690	-0.15(-1.02%)
Apr 02, 2009	14.33	14.66	14.32	14.50	4,290,866	+0.16(+1.13%)
Apr 01, 2009	14.04	14.38	13.98	14.34	5,185,252	+0.00(+0.03%)
Mar 31, 2009	14.24	14.49	14.10	14.33	4,309,804	+0.46(+3.33%)
Mar 30, 2009	13.64	13.87	13.55	13.87	4,899,848	-0.22(-1.57%)
Mar 26, 2009	14.04	14.19	13.92	14.09	4,525,192	+0.21(+1.53%)
Mar 25, 2009	13.68	13.93	13.63	13.88	6,294,887	+0.36(+2.66%)
Mar 24, 2009	13.83	13.86	13.52	13.52	4,422,888	-0.22(-1.58%)
Mar 23, 2009	13.57	13.75	13.53	13.74	5,258,996	+0.29(+2.16%)
Mar 20, 2009	13.58	13.72	13.37	13.45	4,339,086	+0.07(+0.52%)
Mar 19, 2009	13.56	13.57	13.29	13.38	4,962,173	-0.16(-1.16%)
Mar 18, 2009	13.19	13.70	13.15	13.53	6,326,058	+0.03(+0.24%)
Mar 17, 2009	13.35	13.52	13.25	13.50	5,870,416	-0.08(-0.61%)
Mar 16, 2009	13.85	14.02	13.54	13.59	5,590,548	+0.15(+1.13%)
Mar 13, 2009	13.46	13.52	13.25	13.43	0	+0.03(+0.21%)
Mar 12, 2009	13.07	13.42	12.92	13.41	5,128,970	+0.54(+4.23%)
Mar 11, 2009	12.95	13.05	12.71	12.86	4,016,927	-0.08(-0.64%)
Mar 10, 2009	12.63	12.99	12.59	12.94	5,427,757	+0.36(+2.90%)
Mar 09, 2009	12.70	12.90	12.53	12.58	8,514,118	-0.68(-5.12%)
Mar 06, 2009	13.55	13.65	13.07	13.26	0	+0.20(+1.55%)
Mar 05, 2009	13.37	13.41	13.05	13.06	5,878,139	-0.28(-2.11%)
Mar 04, 2009	13.25	13.49	13.10	13.34	5,219,559	+0.14(+1.05%)

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.