Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.58	16.61	16.38	16.51	3,524,603	+0.10(+0.63%)
May 28, 2009	16.56	16.58	16.29	16.41	3,981,386	-0.10(-0.62%)
May 27, 2009	16.57	16.71	16.45	16.51	5,021,324	-0.03(-0.18%)
May 26, 2009	16.27	16.63	16.27	16.54	6,410,430	+0.31(+1.93%)
May 22, 2009	16.34	16.40	16.21	16.23	4,918,888	-0.09(-0.54%)
May 21, 2009	16.25	16.43	16.17	16.32	6,987,294	+0.21(+1.28%)
May 20, 2009	16.25	16.28	16.08	16.11	6,077,049	+0.17(+1.04%)
May 19, 2009	16.03	16.04	15.91	15.95	7,395,780	+0.07(+0.46%)
May 18, 2009	15.79	15.90	15.64	15.87	5,237,558	+0.30(+1.95%)
May 15, 2009	15.79	15.82	15.48	15.57	5,577,596	-0.19(-1.21%)
May 14, 2009	15.77	15.87	15.68	15.76	8,147,309	+0.23(+1.45%)
May 13, 2009	15.93	15.95	15.50	15.53	5,823,175	-0.14(-0.91%)
May 12, 2009	15.64	15.78	15.51	15.68	7,295,797	+0.52(+3.43%)
May 11, 2009	15.16	15.27	15.07	15.16	3,864,933	+0.01(+0.10%)
May 08, 2009	15.16	15.18	15.06	15.14	5,852,919	+0.08(+0.52%)
May 07, 2009	15.09	15.18	14.97	15.06	4,606,919	-0.15(-0.97%)
May 06, 2009	15.36	15.38	15.04	15.21	5,295,029	+0.24(+1.60%)
May 05, 2009	15.05	15.13	14.88	14.97	3,688,565	-0.19(-1.26%)
May 04, 2009	15.10	15.20	14.89	15.16	4,702,317	+0.17(+1.11%)
May 01, 2009	15.09	15.09	14.92	15.00	3,899,823	-0.07(-0.49%)
Apr 30, 2009	15.32	15.35	15.00	15.07	6,462,232	-0.04(-0.29%)
Apr 29, 2009	15.02	15.16	14.92	15.11	7,361,706	+0.13(+0.88%)
Apr 28, 2009	15.32	15.43	14.96	14.98	11,372,168	-0.48(-3.11%)
Apr 27, 2009	15.13	15.64	15.05	15.46	24,414,326	+1.09(+7.57%)
Apr 24, 2009	14.42	14.51	14.26	14.37	4,760,502	+0.11(+0.79%)
Apr 23, 2009	14.16	14.30	14.05	14.26	6,353,037	-0.09(-0.61%)
Apr 22, 2009	14.57	14.64	14.33	14.35	7,148,172	-0.77(-5.12%)
Apr 21, 2009	14.67	15.17	14.67	15.12	4,493,119	+0.40(+2.73%)
Apr 20, 2009	14.84	14.95	14.67	14.72	6,295,532	-0.26(-1.77%)
Apr 17, 2009	15.11	15.14	14.93	14.99	4,452,088	-0.11(-0.75%)
Apr 16, 2009	15.03	15.14	14.94	15.10	4,829,709	-0.00(-0.03%)
Apr 15, 2009	14.98	15.12	14.91	15.10	5,099,672	+0.36(+2.46%)
Apr 14, 2009	14.72	14.76	14.66	14.74	7,222,899	+0.08(+0.53%)
Apr 13, 2009	14.52	14.81	14.52	14.66	4,747,420	+0.14(+0.98%)
Apr 09, 2009	14.55	14.56	14.41	14.52	4,342,932	-0.21(-1.40%)
Apr 08, 2009	14.78	14.84	14.58	14.73	3,131,416	-0.09(-0.63%)
Apr 07, 2009	15.01	15.01	14.75	14.82	5,356,924	-0.05(-0.36%)
Apr 06, 2009	14.96	15.18	14.79	14.87	4,549,060	-0.37(-2.41%)
Apr 03, 2009	15.40	15.44	15.10	15.24	2,550,553	-0.16(-1.02%)
Apr 02, 2009	15.22	15.57	15.21	15.40	4,040,361	+0.17(+1.13%)
Apr 01, 2009	14.91	15.28	14.85	15.23	4,882,532	+0.00(+0.03%)
Mar 31, 2009	15.12	15.39	14.98	15.22	4,058,193	+0.49(+3.33%)
Mar 30, 2009	14.49	14.73	14.39	14.73	4,613,789	-0.24(-1.57%)
Mar 26, 2009	14.91	15.07	14.78	14.97	4,261,006	+0.23(+1.53%)
Mar 25, 2009	14.53	14.80	14.47	14.74	5,927,385	+0.38(+2.66%)
Mar 24, 2009	14.69	14.72	14.36	14.36	4,164,675	-0.23(-1.58%)
Mar 23, 2009	14.41	14.60	14.37	14.59	4,951,970	+0.31(+2.16%)
Mar 20, 2009	14.42	14.57	14.20	14.28	4,085,766	+0.07(+0.52%)
Mar 19, 2009	14.40	14.41	14.11	14.21	4,672,476	-0.17(-1.16%)
Mar 18, 2009	14.01	14.55	13.96	14.37	5,956,735	+0.03(+0.24%)
Mar 17, 2009	14.18	14.36	14.07	14.34	5,527,694	-0.09(-0.61%)
Mar 16, 2009	14.71	14.89	14.38	14.43	5,264,165	+0.16(+1.13%)
Mar 13, 2009	14.29	14.36	14.07	14.27	0	+0.03(+0.21%)
Mar 12, 2009	13.88	14.26	13.72	14.24	4,829,536	+0.58(+4.23%)
Mar 11, 2009	13.76	13.85	13.50	13.66	3,782,414	-0.09(-0.64%)
Mar 10, 2009	13.41	13.80	13.37	13.75	5,110,878	+0.39(+2.90%)
Mar 09, 2009	13.49	13.70	13.30	13.36	8,017,055	-0.72(-5.11%)
Mar 06, 2009	14.39	14.50	13.88	14.08	0	+0.22(+1.55%)
Mar 05, 2009	14.20	14.25	13.86	13.86	5,534,967	-0.30(-2.11%)
Mar 04, 2009	14.07	14.33	13.91	14.16	4,914,836	+0.15(+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.