Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.29	16.34	16.14	16.25	5,392,987	+0.23(+1.44%)
May 28, 2009	16.09	16.15	15.89	16.02	6,466,817	+0.36(+2.29%)
May 27, 2009	15.94	15.97	15.66	15.66	4,304,800	-0.39(-2.43%)
May 26, 2009	15.78	16.15	15.72	16.05	7,613,188	+0.40(+2.56%)
May 22, 2009	15.63	15.77	15.49	15.65	3,043,466	-0.04(-0.23%)
May 21, 2009	15.64	15.73	15.58	15.69	2,825,511	-0.12(-0.78%)
May 20, 2009	15.75	15.97	15.74	15.81	2,821,664	+0.34(+2.19%)
May 19, 2009	15.43	15.54	15.35	15.47	2,543,495	-0.17(-1.11%)
May 18, 2009	15.37	15.67	15.28	15.65	3,034,307	+0.38(+2.49%)
May 15, 2009	15.50	15.54	15.18	15.27	2,330,123	-0.36(-2.33%)
May 14, 2009	15.53	15.70	15.51	15.63	2,521,215	-0.08(-0.49%)
May 13, 2009	15.80	15.93	15.63	15.71	3,316,733	+0.35(+2.27%)
May 12, 2009	15.24	15.41	15.15	15.36	3,082,003	+0.05(+0.30%)
May 11, 2009	15.26	15.41	15.20	15.31	2,306,831	-0.15(-0.96%)
May 08, 2009	15.44	15.53	15.28	15.46	3,046,032	+0.36(+2.41%)
May 07, 2009	15.10	15.15	14.97	15.10	3,503,040	+0.08(+0.51%)
May 06, 2009	15.29	15.32	14.91	15.02	4,727,773	+0.15(+1.00%)
May 05, 2009	14.91	14.97	14.74	14.87	2,915,241	-0.14(-0.92%)
May 04, 2009	14.62	15.02	14.60	15.01	3,698,018	+0.27(+1.84%)
May 01, 2009	14.81	14.84	14.64	14.74	3,477,993	+0.01(+0.07%)
Apr 30, 2009	14.84	15.04	14.65	14.73	4,755,849	+0.02(+0.10%)
Apr 29, 2009	14.57	14.90	14.52	14.71	8,299,044	+0.78(+5.63%)
Apr 28, 2009	13.95	14.11	13.88	13.93	4,278,776	-0.04(-0.26%)
Apr 27, 2009	13.94	14.09	13.85	13.96	4,007,983	+0.22(+1.57%)
Apr 24, 2009	13.85	13.87	13.66	13.75	2,881,171	+0.13(+0.98%)
Apr 23, 2009	13.19	13.63	13.11	13.62	4,133,104	+0.17(+1.30%)
Apr 22, 2009	13.24	13.60	13.18	13.44	4,772,113	-0.04(-0.30%)
Apr 21, 2009	13.28	13.52	13.20	13.48	3,588,951	+0.07(+0.50%)
Apr 20, 2009	13.51	13.61	13.38	13.42	4,102,704	-0.76(-5.35%)
Apr 17, 2009	13.97	14.29	13.97	14.17	4,068,765	-0.06(-0.40%)
Apr 16, 2009	14.06	14.31	13.98	14.23	2,893,354	+0.15(+1.09%)
Apr 15, 2009	13.91	14.10	13.89	14.08	2,468,730	+0.20(+1.44%)
Apr 14, 2009	13.85	13.96	13.77	13.88	3,613,924	-0.42(-2.91%)
Apr 13, 2009	14.06	14.34	14.06	14.29	2,104,370	+0.18(+1.31%)
Apr 09, 2009	14.25	14.26	14.02	14.11	2,099,232	-0.10(-0.72%)
Apr 08, 2009	14.14	14.37	14.12	14.21	3,767,520	+0.08(+0.54%)
Apr 07, 2009	14.25	14.29	14.11	14.13	2,795,903	-0.08(-0.58%)
Apr 06, 2009	14.10	14.25	14.03	14.22	3,172,360	-0.06(-0.40%)
Apr 03, 2009	14.40	14.45	14.15	14.27	2,808,194	-0.39(-2.66%)
Apr 02, 2009	14.57	14.89	14.50	14.66	3,382,378	+0.31(+2.14%)
Apr 01, 2009	13.97	14.40	13.93	14.35	3,074,205	+0.03(+0.22%)
Mar 31, 2009	14.22	14.55	14.05	14.32	3,878,106	+0.31(+2.20%)
Mar 30, 2009	13.91	14.03	13.76	14.02	2,051,086	-0.70(-4.77%)
Mar 26, 2009	14.74	14.81	14.52	14.72	3,427,477	+0.17(+1.20%)
Mar 25, 2009	14.48	14.76	14.28	14.54	3,379,859	+0.16(+1.11%)
Mar 24, 2009	14.57	14.70	14.36	14.38	3,650,981	-0.09(-0.64%)
Mar 23, 2009	14.20	14.49	14.19	14.48	3,730,485	+0.48(+3.41%)
Mar 20, 2009	14.21	14.29	13.95	14.00	3,423,829	-0.23(-1.59%)
Mar 19, 2009	14.49	14.50	14.11	14.23	4,326,136	-0.30(-2.05%)
Mar 18, 2009	14.20	14.74	14.05	14.52	7,898,435	+0.35(+2.46%)
Mar 17, 2009	13.69	14.20	13.60	14.17	7,946,443	+0.50(+3.64%)
Mar 16, 2009	13.93	14.01	13.64	13.68	10,794,871	+0.19(+1.41%)
Mar 13, 2009	13.31	13.54	13.22	13.49	0	+0.54(+4.16%)
Mar 12, 2009	12.85	12.97	12.74	12.95	10,429,681	+0.01(+0.08%)
Mar 11, 2009	13.13	13.22	12.92	12.94	4,086,719	-0.30(-2.29%)
Mar 10, 2009	12.90	13.37	12.88	13.24	5,348,759	+0.38(+2.95%)
Mar 09, 2009	12.88	13.18	12.80	12.86	5,313,574	+0.03(+0.24%)
Mar 06, 2009	13.04	13.16	12.61	12.83	0	-0.28(-2.15%)
Mar 05, 2009	13.44	13.54	13.09	13.11	3,640,496	-0.22(-1.62%)
Mar 04, 2009	13.04	13.46	12.97	13.33	4,723,538	+0.28(+2.12%)

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.