Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.90	16.97	16.68	16.97	219,105	+0.20(+1.17%)
May 28, 2009	16.85	16.86	16.66	16.77	192,415	+0.15(+0.92%)
May 27, 2009	16.93	16.95	16.52	16.62	165,154	-0.19(-1.15%)
May 26, 2009	16.67	16.90	16.64	16.81	239,699	+0.20(+1.19%)
May 22, 2009	16.93	16.93	16.58	16.62	244,009	+0.00(+0.02%)
May 21, 2009	16.68	16.71	16.44	16.61	320,700	-0.20(-1.22%)
May 20, 2009	16.85	16.92	16.80	16.82	366,517	+0.44(+2.70%)
May 19, 2009	16.41	16.46	16.32	16.37	273,267	-0.10(-0.59%)
May 18, 2009	16.43	16.48	16.25	16.47	529,354	+0.39(+2.45%)
May 15, 2009	16.37	16.45	15.96	16.08	290,381	-0.45(-2.72%)
May 14, 2009	16.60	16.65	16.41	16.53	606,535	+0.14(+0.88%)
May 13, 2009	16.69	16.69	16.28	16.38	761,018	+0.24(+1.47%)
May 12, 2009	16.19	16.34	16.02	16.14	779,689	+0.50(+3.21%)
May 11, 2009	15.73	15.80	15.60	15.64	432,188	-0.27(-1.67%)
May 08, 2009	15.73	15.95	15.73	15.91	1,246,431	+0.45(+2.91%)
May 07, 2009	15.36	15.61	15.31	15.46	862,236	+0.41(+2.72%)
May 06, 2009	15.30	15.30	15.00	15.05	1,237,715	+0.20(+1.33%)
May 05, 2009	15.16	15.19	14.76	14.85	489,758	-0.50(-3.27%)
May 04, 2009	15.45	15.53	15.34	15.35	993,054	-0.02(-0.16%)
May 01, 2009	15.39	15.55	15.30	15.38	554,017	-0.10(-0.67%)
Apr 30, 2009	15.85	15.92	15.41	15.48	321,790	-0.14(-0.90%)
Apr 29, 2009	15.62	15.73	15.50	15.62	439,723	+0.18(+1.17%)
Apr 28, 2009	15.38	15.54	15.37	15.44	231,274	+0.27(+1.77%)
Apr 27, 2009	15.24	15.39	15.08	15.17	320,778	-0.14(-0.89%)
Apr 24, 2009	15.47	15.49	15.25	15.31	271,717	-0.01(-0.05%)
Apr 23, 2009	15.04	15.33	14.89	15.32	580,513	+0.33(+2.23%)
Apr 22, 2009	15.08	15.17	14.97	14.98	256,952	-0.24(-1.56%)
Apr 21, 2009	15.09	15.28	15.04	15.22	179,599	+0.15(+0.99%)
Apr 20, 2009	15.23	15.28	15.02	15.07	244,497	-0.48(-3.10%)
Apr 17, 2009	15.50	15.65	15.45	15.55	267,305	+0.33(+2.14%)
Apr 16, 2009	15.21	15.29	15.11	15.23	303,129	-0.03(-0.18%)
Apr 15, 2009	15.27	15.30	15.09	15.26	297,527	-0.17(-1.09%)
Apr 14, 2009	15.32	15.44	15.26	15.43	316,778	+0.33(+2.18%)
Apr 13, 2009	15.04	15.12	14.82	15.10	153,406	+0.18(+1.21%)
Apr 09, 2009	14.99	15.24	14.80	14.91	446,780	-0.47(-3.03%)
Apr 08, 2009	15.44	15.48	15.28	15.38	169,530	+0.22(+1.46%)
Apr 07, 2009	15.19	15.36	15.07	15.16	266,479	+0.16(+1.04%)
Apr 06, 2009	14.99	15.15	14.81	15.00	736,537	-0.25(-1.63%)
Apr 03, 2009	15.22	15.25	15.01	15.25	444,320	-0.35(-2.24%)
Apr 02, 2009	15.72	15.85	15.54	15.60	308,703	-0.08(-0.51%)
Apr 01, 2009	15.46	15.73	15.41	15.68	359,002	+0.12(+0.80%)
Mar 31, 2009	15.54	15.67	15.48	15.56	265,275	+0.25(+1.60%)
Mar 30, 2009	15.18	15.35	15.12	15.31	251,977	-0.45(-2.88%)
Mar 26, 2009	15.47	15.89	15.44	15.77	469,264	+0.26(+1.69%)
Mar 25, 2009	15.35	15.62	15.23	15.51	942,173	+1.13(+7.89%)
Mar 24, 2009	14.38	14.53	14.34	14.37	528,886	-0.29(-1.95%)
Mar 23, 2009	14.36	14.70	14.33	14.66	556,457	+0.32(+2.24%)
Mar 20, 2009	14.20	14.36	14.05	14.34	1,012,366	-0.75(-4.98%)
Mar 19, 2009	15.24	15.26	15.02	15.09	694,862	-0.47(-3.00%)
Mar 18, 2009	14.92	15.71	14.88	15.55	901,149	-0.07(-0.44%)
Mar 17, 2009	15.40	15.67	15.28	15.62	485,216	+0.54(+3.60%)
Mar 16, 2009	15.19	15.34	14.96	15.08	1,050,027	-0.54(-3.47%)
Mar 13, 2009	15.53	15.71	15.47	15.62	0	+0.41(+2.72%)
Mar 12, 2009	15.11	15.28	14.91	15.21	1,061,282	+0.33(+2.24%)
Mar 11, 2009	14.09	14.98	13.79	14.87	1,079,361	-0.21(-1.36%)
Mar 10, 2009	15.53	15.56	14.88	15.08	591,349	-0.65(-4.14%)
Mar 09, 2009	15.73	16.02	15.61	15.73	366,602	-0.02(-0.10%)
Mar 06, 2009	16.04	16.10	15.50	15.75	0	-0.23(-1.46%)
Mar 05, 2009	16.35	16.37	15.86	15.98	276,070	-0.48(-2.93%)
Mar 04, 2009	15.94	16.60	15.92	16.46	1,053,074	+0.12(+0.74%)

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.