Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.11	17.11	16.74	17.11	3,302,588	+0.15(+0.86%)
May 28, 2009	17.06	17.11	16.52	16.96	3,994,543	+0.11(+0.64%)
May 27, 2009	17.32	17.44	16.82	16.86	3,152,230	-0.47(-2.69%)
May 26, 2009	17.10	17.42	16.87	17.32	5,270,372	+0.15(+0.87%)
May 22, 2009	17.01	17.37	16.91	17.17	2,354,623	+0.23(+1.36%)
May 21, 2009	17.35	17.35	16.77	16.94	5,172,001	-0.57(-3.23%)
May 20, 2009	17.30	18.00	17.20	17.51	7,371,177	+0.32(+1.88%)
May 19, 2009	16.93	17.33	16.83	17.18	4,098,855	+0.22(+1.32%)
May 18, 2009	16.40	16.98	16.38	16.96	3,166,986	+0.72(+4.46%)
May 15, 2009	16.40	16.61	16.09	16.24	3,952,267	-0.08(-0.50%)
May 14, 2009	16.06	16.51	16.02	16.32	3,223,642	+0.20(+1.24%)
May 13, 2009	16.53	16.55	16.07	16.12	5,503,409	-0.69(-4.12%)
May 12, 2009	16.89	16.97	16.49	16.81	4,262,091	+0.06(+0.34%)
May 11, 2009	16.97	17.05	16.58	16.75	4,393,460	-0.45(-2.64%)
May 08, 2009	16.96	17.23	16.75	17.21	4,957,016	+0.51(+3.06%)
May 07, 2009	17.61	18.03	16.65	16.70	6,900,565	-0.98(-5.53%)
May 06, 2009	17.79	17.82	17.36	17.67	4,801,374	+0.06(+0.35%)
May 05, 2009	17.97	17.99	17.38	17.61	4,181,232	-0.28(-1.57%)
May 04, 2009	17.81	17.92	17.73	17.89	4,719,038	+0.95(+5.63%)
May 01, 2009	16.92	17.14	16.76	16.94	3,851,620	-0.01(-0.07%)
Apr 30, 2009	17.18	17.34	16.78	16.95	4,298,857	-0.03(-0.16%)
Apr 29, 2009	16.84	17.16	16.84	16.98	3,578,783	+0.34(+2.04%)
Apr 28, 2009	16.75	16.84	16.51	16.64	4,676,666	-0.30(-1.79%)
Apr 27, 2009	17.24	17.30	16.76	16.94	4,258,310	-0.55(-3.15%)
Apr 24, 2009	16.71	17.61	16.71	17.49	5,351,876	+0.77(+4.63%)
Apr 23, 2009	16.97	17.11	16.28	16.72	4,479,693	-0.24(-1.43%)
Apr 22, 2009	16.47	17.42	16.47	16.96	4,969,374	+0.18(+1.08%)
Apr 21, 2009	16.47	16.83	16.26	16.78	6,597,880	+0.16(+0.97%)
Apr 20, 2009	17.44	17.44	16.39	16.62	7,616,229	-0.81(-4.64%)
Apr 17, 2009	17.75	17.76	16.99	17.43	5,973,008	-0.32(-1.78%)
Apr 16, 2009	17.19	17.82	16.95	17.74	7,866,816	+0.64(+3.76%)
Apr 15, 2009	16.95	17.10	16.80	17.10	6,777,447	+0.12(+0.70%)
Apr 14, 2009	17.21	17.47	16.85	16.98	4,324,189	-0.38(-2.22%)
Apr 13, 2009	17.18	17.53	16.76	17.37	4,291,232	+0.06(+0.36%)
Apr 09, 2009	16.84	17.32	16.71	17.30	4,355,916	+0.81(+4.90%)
Apr 08, 2009	16.53	16.61	16.11	16.50	6,925,964	+0.03(+0.16%)
Apr 07, 2009	16.73	16.83	16.13	16.47	9,038,627	-0.57(-3.32%)
Apr 06, 2009	17.00	17.10	16.80	17.03	7,763,396	-0.11(-0.65%)
Apr 03, 2009	15.82	17.15	15.78	17.15	10,495,534	+0.97(+5.97%)
Apr 02, 2009	15.51	16.31	15.31	16.18	9,768,365	+0.99(+6.54%)
Apr 01, 2009	14.02	15.25	13.70	15.19	9,528,861	+0.99(+6.96%)
Mar 31, 2009	14.35	14.44	14.01	14.20	5,550,392	+0.01(+0.08%)
Mar 30, 2009	13.98	14.21	13.59	14.19	10,212,692	-0.71(-4.75%)
Mar 26, 2009	14.32	15.03	14.31	14.89	5,375,050	+0.70(+4.96%)
Mar 25, 2009	14.08	14.64	13.73	14.19	6,215,874	+0.11(+0.79%)
Mar 24, 2009	14.08	14.38	13.98	14.08	4,282,173	-0.16(-1.11%)
Mar 23, 2009	13.79	14.24	13.78	14.24	3,961,488	+0.88(+6.60%)
Mar 20, 2009	13.53	13.63	13.27	13.36	8,495,893	-0.19(-1.41%)
Mar 19, 2009	13.59	13.66	13.37	13.55	5,354,230	+0.08(+0.62%)
Mar 18, 2009	13.11	13.59	12.82	13.46	5,980,168	+0.39(+3.00%)
Mar 17, 2009	12.67	13.07	12.47	13.07	5,210,491	+0.40(+3.13%)
Mar 16, 2009	12.84	12.98	12.62	12.67	7,666,091	-0.02(-0.18%)
Mar 13, 2009	12.72	12.84	12.56	12.70	0	-0.52(-3.90%)
Mar 12, 2009	12.64	13.30	12.54	13.21	10,098,865	+0.55(+4.34%)
Mar 11, 2009	12.69	12.78	12.49	12.66	6,887,497	+0.13(+1.01%)
Mar 10, 2009	11.49	12.59	11.49	12.54	8,088,751	+1.19(+10.44%)
Mar 09, 2009	11.23	11.50	11.15	11.35	8,683,047	+0.03(+0.27%)
Mar 06, 2009	11.05	11.45	10.84	11.32	0	+0.36(+3.30%)
Mar 05, 2009	11.54	11.61	10.84	10.96	9,302,394	-0.94(-7.89%)
Mar 04, 2009	11.64	12.09	11.56	11.90	6,783,789	+0.36(+3.10%)

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.