Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.83	15.97	15.66	15.91	8,714,973	+0.11(+0.72%)
May 28, 2009	15.50	15.88	15.50	15.80	10,893,186	+0.32(+2.07%)
May 27, 2009	15.83	15.83	15.44	15.48	9,987,872	-0.32(-2.03%)
May 26, 2009	15.25	15.80	15.20	15.80	11,984,079	+0.45(+2.90%)
May 22, 2009	15.19	15.49	15.19	15.35	8,230,934	+0.12(+0.82%)
May 21, 2009	15.26	15.32	15.17	15.23	9,732,532	-0.18(-1.20%)
May 20, 2009	15.77	15.78	15.40	15.41	11,931,759	-0.29(-1.82%)
May 19, 2009	15.45	15.77	15.41	15.70	11,433,927	+0.28(+1.81%)
May 18, 2009	15.53	15.54	15.24	15.42	9,125,314	+0.00(+0.00%)
May 15, 2009	15.69	15.70	15.25	15.42	17,497,800	-0.37(-2.37%)
May 14, 2009	15.87	15.96	15.60	15.79	7,576,801	-0.01(-0.08%)
May 13, 2009	16.08	16.17	15.79	15.81	12,464,026	-0.43(-2.67%)
May 12, 2009	16.23	16.35	16.09	16.24	7,579,374	+0.11(+0.70%)
May 11, 2009	16.06	16.28	16.04	16.13	6,564,067	-0.07(-0.44%)
May 08, 2009	16.04	16.54	15.99	16.20	13,636,773	+0.23(+1.45%)
May 07, 2009	15.89	16.07	15.85	15.97	11,613,389	+0.08(+0.52%)
May 06, 2009	16.14	16.14	15.81	15.88	8,165,009	-0.10(-0.60%)
May 05, 2009	15.98	16.02	15.79	15.98	6,481,936	-0.03(-0.19%)
May 04, 2009	15.81	16.03	15.70	16.01	12,810,446	+0.24(+1.51%)
May 01, 2009	15.54	15.77	15.28	15.77	5,874,503	+0.40(+2.63%)
Apr 30, 2009	15.40	15.57	15.19	15.37	14,365,328	+0.01(+0.08%)
Apr 29, 2009	15.28	15.44	15.26	15.35	11,252,445	+0.11(+0.74%)
Apr 28, 2009	15.05	15.37	15.04	15.24	7,639,447	+0.06(+0.39%)
Apr 27, 2009	14.87	15.32	14.87	15.18	9,515,825	+0.11(+0.71%)
Apr 24, 2009	15.13	15.21	14.94	15.07	9,623,209	-0.02(-0.16%)
Apr 23, 2009	15.09	15.11	14.94	15.10	10,918,705	+0.05(+0.36%)
Apr 22, 2009	15.15	15.23	14.97	15.04	10,545,623	-0.15(-1.02%)
Apr 21, 2009	15.15	15.31	15.12	15.20	6,376,645	+0.05(+0.31%)
Apr 20, 2009	15.17	15.33	15.14	15.15	8,373,946	-0.17(-1.13%)
Apr 17, 2009	15.38	15.43	15.23	15.32	11,481,290	-0.02(-0.16%)
Apr 16, 2009	15.30	15.44	15.20	15.35	34,199,332	+0.11(+0.70%)
Apr 15, 2009	15.02	15.31	15.02	15.24	8,286,832	+0.14(+0.95%)
Apr 14, 2009	15.17	15.31	15.03	15.10	10,772,867	-0.20(-1.28%)
Apr 13, 2009	15.46	15.49	15.21	15.29	7,695,226	-0.20(-1.30%)
Apr 09, 2009	15.78	16.02	15.34	15.50	10,369,635	+0.01(+0.04%)
Apr 08, 2009	15.38	15.54	15.26	15.49	7,529,037	+0.15(+0.97%)
Apr 07, 2009	15.30	15.47	15.10	15.34	7,652,513	-0.07(-0.46%)
Apr 06, 2009	15.41	15.64	15.29	15.41	9,271,011	-0.13(-0.84%)
Apr 03, 2009	15.56	15.62	15.39	15.54	8,765,223	+0.10(+0.65%)
Apr 02, 2009	15.56	15.65	15.21	15.44	15,666,422	+0.20(+1.29%)
Apr 01, 2009	14.99	15.39	14.84	15.25	9,321,090	+0.06(+0.39%)
Mar 31, 2009	15.07	15.47	15.01	15.19	12,956,958	+0.15(+1.03%)
Mar 30, 2009	15.07	15.15	14.84	15.03	14,971,557	-0.46(-2.95%)
Mar 26, 2009	15.41	15.53	15.12	15.49	11,711,299	+0.18(+1.20%)
Mar 25, 2009	15.41	15.59	15.07	15.31	11,903,714	-0.01(-0.04%)
Mar 24, 2009	15.57	15.65	15.31	15.31	10,842,823	-0.34(-2.16%)
Mar 23, 2009	15.25	15.69	15.24	15.65	11,870,308	+0.58(+3.87%)
Mar 20, 2009	15.20	15.42	15.01	15.07	13,217,803	-0.27(-1.78%)
Mar 19, 2009	15.28	15.38	15.07	15.34	14,716,856	+0.22(+1.45%)
Mar 18, 2009	14.65	15.22	14.47	15.12	14,969,457	+0.48(+3.25%)
Mar 17, 2009	14.46	14.71	14.31	14.65	10,622,186	+0.23(+1.57%)
Mar 16, 2009	14.19	14.68	14.13	14.42	15,113,876	+0.38(+2.71%)
Mar 13, 2009	13.97	14.14	13.93	14.04	0	+0.19(+1.37%)
Mar 12, 2009	13.70	13.94	13.56	13.85	10,962,854	+0.18(+1.30%)
Mar 11, 2009	13.85	13.88	13.65	13.67	15,801,866	-0.07(-0.52%)
Mar 10, 2009	13.57	13.92	13.53	13.74	14,443,990	+0.23(+1.67%)
Mar 09, 2009	13.64	13.79	13.36	13.52	17,022,960	-0.26(-1.90%)
Mar 06, 2009	13.81	14.18	13.46	13.78	0	+0.08(+0.56%)
Mar 05, 2009	14.03	14.18	13.55	13.70	13,079,922	-0.50(-3.52%)
Mar 04, 2009	14.16	14.41	14.00	14.20	9,591,331	-0.39(-2.69%)

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.