Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.27	15.69	15.06	15.66	25,515,266	+0.39(+2.57%)
May 28, 2009	15.10	15.44	15.02	15.27	20,206,216	+0.21(+1.40%)
May 27, 2009	15.52	15.53	15.01	15.06	23,460,002	-0.37(-2.43%)
May 26, 2009	15.27	15.61	15.07	15.44	21,672,614	+0.05(+0.33%)
May 22, 2009	15.46	15.61	15.33	15.38	15,003,308	-0.08(-0.54%)
May 21, 2009	15.48	15.66	15.36	15.47	27,094,070	+0.09(+0.57%)
May 20, 2009	15.62	15.70	15.29	15.38	24,833,782	-0.13(-0.87%)
May 19, 2009	15.68	15.69	15.30	15.52	27,531,598	-0.24(-1.55%)
May 18, 2009	15.86	15.88	15.63	15.76	23,798,052	-0.14(-0.89%)
May 15, 2009	16.00	16.06	15.76	15.90	18,414,116	-0.16(-1.02%)
May 14, 2009	16.08	16.42	16.00	16.06	17,046,946	-0.07(-0.45%)
May 13, 2009	16.02	16.36	15.99	16.14	17,726,830	-0.05(-0.31%)
May 12, 2009	16.31	16.38	16.03	16.19	18,080,048	-0.04(-0.25%)
May 11, 2009	15.98	16.33	15.89	16.23	20,370,870	+0.23(+1.45%)
May 08, 2009	16.24	16.44	15.88	16.00	34,294,820	-0.52(-3.13%)
May 07, 2009	16.07	16.58	15.97	16.51	34,237,844	+0.51(+3.18%)
May 06, 2009	16.20	16.22	15.78	16.00	23,233,366	-0.18(-1.10%)
May 05, 2009	16.35	16.35	16.06	16.18	18,513,572	-0.14(-0.85%)
May 04, 2009	16.23	16.52	16.16	16.32	19,020,504	+0.03(+0.20%)
May 01, 2009	16.70	16.70	16.16	16.29	16,013,307	-0.36(-2.16%)
Apr 30, 2009	17.22	17.26	16.39	16.65	32,603,052	-0.42(-2.47%)
Apr 29, 2009	17.45	17.52	16.97	17.07	19,071,126	-0.23(-1.34%)
Apr 28, 2009	17.41	17.53	17.27	17.30	20,599,680	+0.03(+0.15%)
Apr 27, 2009	17.33	17.41	16.97	17.27	33,964,452	+0.63(+3.78%)
Apr 24, 2009	16.63	16.76	16.51	16.65	17,323,638	-0.04(-0.22%)
Apr 23, 2009	16.76	16.89	16.33	16.68	24,826,122	-0.12(-0.69%)
Apr 22, 2009	16.80	17.35	16.71	16.80	40,223,800	+0.90(+5.69%)
Apr 21, 2009	15.89	16.13	15.83	15.89	19,565,578	-0.01(-0.09%)
Apr 20, 2009	16.05	16.40	15.81	15.91	21,433,990	-0.33(-2.06%)
Apr 17, 2009	16.28	16.45	15.93	16.24	28,724,058	-0.06(-0.36%)
Apr 16, 2009	16.18	16.49	15.99	16.30	30,483,150	+0.11(+0.70%)
Apr 15, 2009	16.73	16.81	15.86	16.19	39,837,420	-0.77(-4.52%)
Apr 14, 2009	17.17	17.37	16.73	16.96	23,300,814	-0.32(-1.85%)
Apr 13, 2009	17.23	17.52	17.21	17.27	13,047,995	-0.04(-0.21%)
Apr 09, 2009	17.30	17.52	17.08	17.31	17,913,192	+0.09(+0.51%)
Apr 08, 2009	17.27	17.44	16.96	17.22	16,642,303	-0.01(-0.08%)
Apr 07, 2009	17.33	17.54	17.10	17.24	22,751,402	-0.34(-1.94%)
Apr 06, 2009	17.04	17.61	16.96	17.58	31,765,702	+0.51(+2.96%)
Apr 03, 2009	17.56	17.58	16.73	17.08	41,596,100	+0.83(+5.10%)
Apr 02, 2009	16.72	16.75	16.12	16.25	29,934,220	-0.17(-1.06%)
Apr 01, 2009	16.39	16.54	16.11	16.42	36,850,584	-0.41(-2.46%)
Mar 31, 2009	16.63	17.05	16.53	16.84	27,108,302	+0.25(+1.53%)
Mar 30, 2009	15.96	16.59	15.85	16.58	31,750,638	+0.61(+3.82%)
Mar 26, 2009	16.07	16.22	15.69	15.97	27,656,368	+0.02(+0.14%)
Mar 25, 2009	16.00	16.41	15.71	15.95	27,612,390	-0.25(-1.53%)
Mar 24, 2009	16.61	16.66	15.98	16.20	31,305,150	-0.41(-2.45%)
Mar 23, 2009	16.53	16.76	16.21	16.60	25,760,264	+0.50(+3.09%)
Mar 20, 2009	16.37	16.49	15.99	16.10	37,096,368	+0.00(+0.02%)
Mar 19, 2009	16.59	16.59	15.93	16.10	21,172,706	-0.31(-1.86%)
Mar 18, 2009	16.76	16.79	16.20	16.41	26,002,384	-0.35(-2.08%)
Mar 17, 2009	16.24	16.80	16.08	16.76	23,876,080	+0.69(+4.32%)
Mar 16, 2009	16.52	16.65	15.90	16.06	26,277,604	-0.45(-2.73%)
Mar 13, 2009	16.20	16.53	16.09	16.51	28,061,296	+0.36(+2.25%)
Mar 12, 2009	14.94	16.22	14.76	16.15	54,185,472	+0.14(+0.89%)
Mar 11, 2009	16.21	16.45	15.93	16.01	30,690,250	-0.17(-1.06%)
Mar 10, 2009	16.06	16.18	15.87	16.18	29,822,324	+0.29(+1.83%)
Mar 09, 2009	15.98	16.25	15.85	15.89	22,591,390	-0.11(-0.68%)
Mar 06, 2009	15.97	16.21	15.80	16.00	33,448,294	+0.08(+0.53%)
Mar 05, 2009	16.25	16.47	15.88	15.91	31,805,054	-0.58(-3.50%)
Mar 04, 2009	16.47	16.72	16.21	16.49	23,950,668	+0.40(+2.48%)

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.