Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.02	17.03	16.66	17.03	3,318,756	+0.15(+0.86%)
May 28, 2009	16.98	17.03	16.44	16.88	4,014,097	+0.11(+0.64%)
May 27, 2009	17.23	17.35	16.74	16.78	3,167,661	-0.46(-2.69%)
May 26, 2009	17.02	17.33	16.79	17.24	5,296,172	+0.15(+0.87%)
May 22, 2009	16.92	17.29	16.83	17.09	2,366,149	+0.23(+1.36%)
May 21, 2009	17.27	17.27	16.69	16.86	5,197,320	-0.56(-3.23%)
May 20, 2009	17.22	17.92	17.12	17.42	7,407,261	+0.32(+1.88%)
May 19, 2009	16.85	17.25	16.75	17.10	4,118,920	+0.22(+1.32%)
May 18, 2009	16.32	16.90	16.30	16.88	3,182,490	+0.72(+4.46%)
May 15, 2009	16.32	16.53	16.01	16.16	3,971,614	-0.08(-0.50%)
May 14, 2009	15.98	16.43	15.94	16.24	3,239,423	+0.20(+1.24%)
May 13, 2009	16.45	16.46	15.99	16.04	5,530,350	-0.69(-4.12%)
May 12, 2009	16.81	16.89	16.41	16.73	4,282,955	+0.06(+0.34%)
May 11, 2009	16.89	16.97	16.50	16.67	4,414,967	-0.45(-2.64%)
May 08, 2009	16.88	17.15	16.67	17.12	4,981,282	+0.51(+3.06%)
May 07, 2009	17.52	17.94	16.57	16.61	6,934,345	-0.97(-5.53%)
May 06, 2009	17.70	17.74	17.27	17.59	4,824,878	+0.06(+0.35%)
May 05, 2009	17.89	17.90	17.30	17.53	4,201,700	-0.28(-1.57%)
May 04, 2009	17.73	17.84	17.65	17.81	4,742,139	+0.95(+5.63%)
May 01, 2009	16.84	17.05	16.68	16.86	3,870,474	-0.01(-0.07%)
Apr 30, 2009	17.09	17.26	16.70	16.87	4,319,902	-0.03(-0.16%)
Apr 29, 2009	16.76	17.08	16.76	16.89	3,596,302	+0.34(+2.04%)
Apr 28, 2009	16.66	16.76	16.43	16.56	4,699,560	-0.30(-1.79%)
Apr 27, 2009	17.16	17.22	16.68	16.86	4,279,155	-0.55(-3.15%)
Apr 24, 2009	16.63	17.53	16.63	17.41	5,378,075	+0.77(+4.63%)
Apr 23, 2009	16.89	17.02	16.20	16.64	4,501,623	-0.24(-1.43%)
Apr 22, 2009	16.39	17.34	16.39	16.88	4,993,700	+0.18(+1.08%)
Apr 21, 2009	16.39	16.74	16.18	16.70	6,630,178	+0.16(+0.97%)
Apr 20, 2009	17.36	17.36	16.31	16.54	7,653,513	-0.80(-4.64%)
Apr 17, 2009	17.67	17.67	16.91	17.34	6,002,248	-0.31(-1.78%)
Apr 16, 2009	17.10	17.73	16.87	17.66	7,905,327	+0.64(+3.76%)
Apr 15, 2009	16.87	17.02	16.72	17.02	6,810,625	+0.12(+0.70%)
Apr 14, 2009	17.12	17.39	16.76	16.90	4,345,357	-0.38(-2.22%)
Apr 13, 2009	17.10	17.44	16.68	17.28	4,312,239	+0.06(+0.36%)
Apr 09, 2009	16.76	17.23	16.63	17.22	4,377,240	+0.80(+4.90%)
Apr 08, 2009	16.45	16.53	16.04	16.42	6,959,868	+0.03(+0.16%)
Apr 07, 2009	16.65	16.75	16.05	16.39	9,082,874	-0.56(-3.32%)
Apr 06, 2009	16.92	17.01	16.72	16.95	7,801,400	-0.11(-0.65%)
Apr 03, 2009	15.75	17.06	15.71	17.06	10,546,913	+0.96(+5.97%)
Apr 02, 2009	15.43	16.24	15.24	16.10	9,816,184	+0.99(+6.54%)
Apr 01, 2009	13.95	15.17	13.64	15.11	9,575,508	+0.98(+6.97%)
Mar 31, 2009	14.28	14.37	13.94	14.13	5,577,563	+0.01(+0.08%)
Mar 30, 2009	13.91	14.14	13.53	14.12	10,262,686	-0.70(-4.75%)
Mar 26, 2009	14.25	14.95	14.24	14.82	5,401,363	+0.70(+4.96%)
Mar 25, 2009	14.01	14.57	13.66	14.12	6,246,303	+0.11(+0.79%)
Mar 24, 2009	14.01	14.31	13.91	14.01	4,303,135	-0.16(-1.11%)
Mar 23, 2009	13.72	14.17	13.72	14.17	3,980,880	+0.88(+6.60%)
Mar 20, 2009	13.46	13.56	13.21	13.29	8,537,484	-0.19(-1.41%)
Mar 19, 2009	13.53	13.59	13.30	13.48	5,380,441	+0.08(+0.62%)
Mar 18, 2009	13.05	13.52	12.76	13.40	6,009,443	+0.39(+3.00%)
Mar 17, 2009	12.61	13.01	12.41	13.01	5,235,998	+0.39(+3.13%)
Mar 16, 2009	12.77	12.92	12.56	12.61	7,703,619	-0.02(-0.18%)
Mar 13, 2009	12.66	12.78	12.49	12.64	0	-0.51(-3.90%)
Mar 12, 2009	12.57	13.23	12.48	13.15	10,148,303	+0.55(+4.35%)
Mar 11, 2009	12.62	12.72	12.43	12.60	6,921,214	+0.13(+1.01%)
Mar 10, 2009	11.43	12.53	11.43	12.48	8,128,348	+1.18(+10.44%)
Mar 09, 2009	11.18	11.44	11.10	11.30	8,725,554	+0.03(+0.27%)
Mar 06, 2009	11.00	11.40	10.78	11.27	0	+0.36(+3.30%)
Mar 05, 2009	11.49	11.55	10.78	10.91	9,347,932	-0.93(-7.89%)
Mar 04, 2009	11.58	12.03	11.51	11.84	6,816,998	+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.