Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.83	15.85	15.63	15.76	3,692,452	+0.10(+0.63%)
May 28, 2009	15.81	15.82	15.55	15.67	4,170,988	-0.10(-0.62%)
May 27, 2009	15.82	15.95	15.70	15.76	5,260,451	-0.03(-0.18%)
May 26, 2009	15.53	15.88	15.53	15.79	6,715,709	+0.30(+1.93%)
May 22, 2009	15.60	15.65	15.47	15.49	5,153,136	-0.08(-0.54%)
May 21, 2009	15.52	15.68	15.43	15.58	7,320,044	+0.20(+1.28%)
May 20, 2009	15.52	15.54	15.35	15.38	6,366,451	+0.16(+1.04%)
May 19, 2009	15.30	15.31	15.18	15.22	7,747,983	+0.07(+0.46%)
May 18, 2009	15.08	15.17	14.93	15.15	5,486,982	+0.29(+1.95%)
May 15, 2009	15.07	15.10	14.77	14.86	5,843,214	-0.18(-1.21%)
May 14, 2009	15.05	15.15	14.96	15.04	8,535,302	+0.22(+1.45%)
May 13, 2009	15.20	15.23	14.79	14.83	6,100,487	-0.14(-0.91%)
May 12, 2009	14.93	15.07	14.81	14.96	7,643,239	+0.50(+3.43%)
May 11, 2009	14.47	14.58	14.39	14.47	4,048,989	+0.01(+0.10%)
May 08, 2009	14.47	14.49	14.38	14.45	6,131,648	+0.07(+0.52%)
May 07, 2009	14.40	14.49	14.29	14.38	4,826,310	-0.14(-0.97%)
May 06, 2009	14.66	14.68	14.36	14.52	5,547,190	+0.23(+1.60%)
May 05, 2009	14.37	14.45	14.20	14.29	3,864,223	-0.18(-1.26%)
May 04, 2009	14.42	14.51	14.22	14.47	4,926,252	+0.16(+1.11%)
May 01, 2009	14.41	14.41	14.24	14.31	4,085,541	-0.07(-0.49%)
Apr 30, 2009	14.62	14.65	14.31	14.38	6,769,978	-0.04(-0.29%)
Apr 29, 2009	14.33	14.47	14.24	14.43	7,712,287	+0.32(+2.25%)
Apr 28, 2009	14.43	14.53	14.09	14.11	12,075,239	-0.45(-3.11%)
Apr 27, 2009	14.25	14.73	14.17	14.56	25,923,712	+1.02(+7.57%)
Apr 24, 2009	13.58	13.67	13.43	13.54	5,054,814	+0.11(+0.79%)
Apr 23, 2009	13.33	13.47	13.23	13.43	6,745,807	-0.08(-0.61%)
Apr 22, 2009	13.73	13.79	13.50	13.51	7,590,100	-0.73(-5.12%)
Apr 21, 2009	13.82	14.29	13.81	14.24	4,770,901	+0.38(+2.73%)
Apr 20, 2009	13.98	14.08	13.82	13.86	6,684,746	-0.25(-1.76%)
Apr 17, 2009	14.23	14.26	14.06	14.11	4,727,334	-0.11(-0.75%)
Apr 16, 2009	14.16	14.26	14.07	14.22	5,128,300	-0.00(-0.03%)
Apr 15, 2009	14.10	14.24	14.04	14.22	5,414,953	+0.34(+2.46%)
Apr 14, 2009	13.86	13.90	13.80	13.88	7,669,447	+0.07(+0.53%)
Apr 13, 2009	13.68	13.95	13.68	13.81	5,040,923	+0.13(+0.98%)
Apr 09, 2009	13.70	13.72	13.57	13.68	4,611,429	-0.19(-1.40%)
Apr 08, 2009	13.92	13.98	13.74	13.87	3,325,012	-0.09(-0.63%)
Apr 07, 2009	14.14	14.14	13.89	13.96	5,688,110	-0.05(-0.36%)
Apr 06, 2009	14.09	14.30	13.92	14.01	4,830,301	-0.35(-2.41%)
Apr 03, 2009	14.50	14.54	14.22	14.35	2,708,238	-0.15(-1.02%)
Apr 02, 2009	14.34	14.67	14.33	14.50	4,290,152	+0.16(+1.13%)
Apr 01, 2009	14.04	14.39	13.98	14.34	5,184,389	+0.00(+0.03%)
Mar 31, 2009	14.24	14.49	14.10	14.34	4,309,086	+0.46(+3.33%)
Mar 30, 2009	13.64	13.87	13.56	13.87	4,899,031	-0.22(-1.57%)
Mar 26, 2009	14.04	14.19	13.92	14.10	4,524,438	+0.21(+1.53%)
Mar 25, 2009	13.68	13.93	13.63	13.88	6,293,839	+0.36(+2.66%)
Mar 24, 2009	13.83	13.86	13.52	13.52	4,422,151	-0.22(-1.58%)
Mar 23, 2009	13.57	13.75	13.54	13.74	5,258,119	+0.29(+2.16%)
Mar 20, 2009	13.58	13.73	13.37	13.45	4,338,363	+0.07(+0.52%)
Mar 19, 2009	13.56	13.57	13.29	13.38	4,961,347	-0.16(-1.16%)
Mar 18, 2009	13.19	13.70	13.15	13.54	6,325,004	+0.03(+0.24%)
Mar 17, 2009	13.36	13.52	13.25	13.50	5,869,438	-0.08(-0.61%)
Mar 16, 2009	13.86	14.02	13.55	13.59	5,589,616	+0.15(+1.13%)
Mar 13, 2009	13.46	13.52	13.25	13.44	0	+0.03(+0.21%)
Mar 12, 2009	13.07	13.43	12.92	13.41	5,128,116	+0.54(+4.23%)
Mar 11, 2009	12.96	13.05	12.72	12.86	4,016,258	-0.08(-0.64%)
Mar 10, 2009	12.63	12.99	12.59	12.95	5,426,852	+0.36(+2.90%)
Mar 09, 2009	12.71	12.90	12.53	12.58	8,512,700	-0.68(-5.12%)
Mar 06, 2009	13.56	13.65	13.08	13.26	0	+0.20(+1.55%)
Mar 05, 2009	13.37	13.42	13.05	13.06	5,877,160	-0.28(-2.11%)
Mar 04, 2009	13.26	13.50	13.10	13.34	5,218,690	+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.