Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.62	16.84	16.35	16.84	355,637	+0.32(+1.95%)
May 28, 2009	16.48	16.54	16.19	16.52	96,225	+0.29(+1.81%)
May 27, 2009	16.38	16.48	16.14	16.22	87,291	-0.16(-0.97%)
May 26, 2009	16.00	16.53	15.86	16.38	169,038	+0.27(+1.66%)
May 22, 2009	15.94	16.17	15.91	16.12	72,873	+0.19(+1.17%)
May 21, 2009	16.10	16.10	15.74	15.93	82,060	-0.13(-0.81%)
May 20, 2009	16.13	16.31	15.97	16.06	145,546	+0.08(+0.53%)
May 19, 2009	15.80	16.03	15.66	15.97	101,207	+0.30(+1.89%)
May 18, 2009	15.49	15.76	15.38	15.68	83,473	+0.35(+2.27%)
May 17, 2009	15.65	15.83	15.14	15.33	15,178	-0.04(-0.26%)
May 15, 2009	15.65	15.83	15.14	15.37	77,807	-0.12(-0.80%)
May 14, 2009	15.35	15.58	15.27	15.49	84,727	+0.17(+1.10%)
May 13, 2009	15.69	15.69	15.24	15.32	134,119	-0.42(-2.69%)
May 12, 2009	15.82	15.82	15.55	15.75	87,820	-0.05(-0.29%)
May 11, 2009	15.54	15.92	15.49	15.79	215,819	-0.29(-1.81%)
May 08, 2009	15.80	16.10	15.74	16.08	279,507	+0.61(+3.93%)
May 07, 2009	15.77	15.82	15.28	15.48	203,129	-0.12(-0.80%)
May 06, 2009	15.76	15.77	15.41	15.60	85,916	+0.20(+1.28%)
May 05, 2009	15.57	15.59	15.32	15.40	156,828	-0.23(-1.45%)
May 04, 2009	15.54	15.63	15.49	15.63	73,890	+0.60(+3.99%)
May 01, 2009	14.84	15.03	14.74	15.03	136,543	+0.39(+2.66%)
Apr 30, 2009	14.95	15.00	14.59	14.64	115,768	+0.08(+0.54%)
Apr 29, 2009	14.54	14.80	14.54	14.56	61,069	+0.30(+2.10%)
Apr 28, 2009	14.12	14.41	13.99	14.26	97,508	+0.05(+0.32%)
Apr 27, 2009	14.41	14.97	14.13	14.22	64,800	-0.47(-3.20%)
Apr 24, 2009	14.50	14.69	14.49	14.69	36,755	+0.38(+2.65%)
Apr 23, 2009	14.35	14.39	14.15	14.31	62,419	+0.04(+0.28%)
Apr 22, 2009	14.19	14.43	14.05	14.27	36,321	+0.16(+1.12%)
Apr 21, 2009	13.97	14.39	13.86	14.11	85,907	+0.13(+0.93%)
Apr 20, 2009	14.32	14.32	13.92	13.98	74,836	-0.66(-4.48%)
Apr 17, 2009	14.43	14.63	14.40	14.63	85,396	+0.15(+1.01%)
Apr 16, 2009	14.67	14.69	14.39	14.49	84,531	-0.13(-0.89%)
Apr 15, 2009	14.30	14.62	14.29	14.62	55,378	+0.36(+2.54%)
Apr 14, 2009	14.41	14.44	14.23	14.26	69,451	-0.11(-0.79%)
Apr 13, 2009	14.48	14.48	14.19	14.37	61,289	+0.16(+1.11%)
Apr 09, 2009	14.68	14.68	14.13	14.21	62,801	-0.02(-0.12%)
Apr 08, 2009	13.99	14.26	13.92	14.23	58,258	+0.38(+2.73%)
Apr 07, 2009	14.08	14.11	13.85	13.85	84,418	-0.29(-2.08%)
Apr 06, 2009	14.46	14.46	13.97	14.14	67,887	-0.18(-1.26%)
Apr 03, 2009	14.19	14.42	14.13	14.32	84,828	+0.06(+0.44%)
Apr 02, 2009	14.22	14.53	14.13	14.26	85,515	+0.30(+2.15%)
Apr 01, 2009	13.72	14.01	13.57	13.96	111,200	+0.12(+0.90%)
Mar 31, 2009	13.83	14.00	13.59	13.84	227,167	+0.44(+3.29%)
Mar 30, 2009	13.85	13.85	13.28	13.40	71,592	-0.95(-6.62%)
Mar 26, 2009	14.37	14.37	14.14	14.35	91,908	+0.11(+0.75%)
Mar 25, 2009	14.17	14.36	13.94	14.24	74,743	+0.19(+1.37%)
Mar 24, 2009	14.13	14.28	13.96	14.05	75,647	-0.40(-2.74%)
Mar 23, 2009	14.20	14.56	14.16	14.44	164,909	+0.80(+5.84%)
Mar 20, 2009	13.87	13.88	13.58	13.65	165,969	-0.10(-0.74%)
Mar 19, 2009	13.95	13.95	13.65	13.75	109,147	+0.14(+1.00%)
Mar 18, 2009	13.67	13.67	13.04	13.61	87,135	+0.31(+2.29%)
Mar 17, 2009	12.77	13.34	12.77	13.31	193,101	+0.57(+4.48%)
Mar 16, 2009	13.00	13.22	12.74	12.74	69,359	+0.06(+0.49%)
Mar 13, 2009	12.66	12.69	12.45	12.67	0	-0.02(-0.13%)
Mar 12, 2009	12.38	12.69	12.12	12.69	143,547	+0.31(+2.46%)
Mar 11, 2009	12.55	12.57	12.20	12.38	162,512	-0.02(-0.18%)
Mar 10, 2009	12.15	12.44	12.14	12.41	65,994	+0.59(+5.02%)
Mar 09, 2009	11.72	12.03	11.64	11.81	133,405	-0.21(-1.74%)
Mar 06, 2009	12.02	12.35	11.77	12.02	0	+0.05(+0.43%)
Mar 05, 2009	12.19	12.32	11.89	11.97	137,060	-0.52(-4.16%)
Mar 04, 2009	12.12	12.69	12.12	12.49	288,980	+0.42(+3.46%)

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.