Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.45	15.89	15.24	15.86	25,206,160	+0.40(+2.57%)
May 28, 2009	15.28	15.63	15.21	15.46	19,961,428	+0.21(+1.40%)
May 27, 2009	15.71	15.72	15.20	15.25	23,175,796	-0.38(-2.43%)
May 26, 2009	15.45	15.80	15.26	15.63	21,410,062	+0.05(+0.33%)
May 22, 2009	15.65	15.80	15.52	15.57	14,821,551	-0.08(-0.54%)
May 21, 2009	15.67	15.85	15.54	15.66	26,765,840	+0.09(+0.57%)
May 20, 2009	15.82	15.89	15.48	15.57	24,532,932	-0.14(-0.87%)
May 19, 2009	15.88	15.89	15.49	15.71	27,198,066	-0.25(-1.55%)
May 18, 2009	16.06	16.08	15.82	15.95	23,509,750	-0.14(-0.89%)
May 15, 2009	16.20	16.25	15.95	16.10	18,191,038	-0.17(-1.02%)
May 14, 2009	16.28	16.63	16.19	16.26	16,840,432	-0.07(-0.45%)
May 13, 2009	16.21	16.56	16.19	16.34	17,512,078	-0.05(-0.31%)
May 12, 2009	16.51	16.58	16.23	16.39	17,861,018	-0.04(-0.25%)
May 11, 2009	16.18	16.53	16.08	16.43	20,124,088	+0.24(+1.45%)
May 08, 2009	16.43	16.64	16.07	16.19	33,879,356	-0.52(-3.13%)
May 07, 2009	16.27	16.79	16.16	16.71	33,823,072	+0.52(+3.18%)
May 06, 2009	16.40	16.42	15.98	16.20	22,951,906	-0.18(-1.10%)
May 05, 2009	16.55	16.55	16.26	16.38	18,289,290	-0.14(-0.85%)
May 04, 2009	16.43	16.72	16.35	16.52	18,790,080	+0.03(+0.20%)
May 01, 2009	16.91	16.91	16.36	16.49	15,819,314	-0.36(-2.16%)
Apr 30, 2009	17.43	17.47	16.59	16.85	32,208,082	-0.43(-2.47%)
Apr 29, 2009	17.66	17.73	17.18	17.28	18,840,090	-0.24(-1.34%)
Apr 28, 2009	17.63	17.74	17.48	17.51	20,350,126	+0.03(+0.15%)
Apr 27, 2009	17.54	17.62	17.18	17.49	33,552,992	+0.64(+3.78%)
Apr 24, 2009	16.83	16.97	16.71	16.85	17,113,772	-0.04(-0.22%)
Apr 23, 2009	16.96	17.09	16.53	16.89	24,525,366	-0.12(-0.69%)
Apr 22, 2009	17.01	17.56	16.91	17.00	39,736,512	+0.92(+5.69%)
Apr 21, 2009	16.09	16.33	16.02	16.09	19,328,550	-0.01(-0.09%)
Apr 20, 2009	16.25	16.60	16.00	16.10	21,174,328	-0.34(-2.06%)
Apr 17, 2009	16.48	16.65	16.13	16.44	28,376,080	-0.06(-0.36%)
Apr 16, 2009	16.38	16.69	16.18	16.50	30,113,862	+0.11(+0.70%)
Apr 15, 2009	16.94	17.02	16.06	16.39	39,354,808	-0.78(-4.52%)
Apr 14, 2009	17.38	17.59	16.93	17.16	23,018,536	-0.32(-1.85%)
Apr 13, 2009	17.44	17.74	17.42	17.49	12,889,926	-0.04(-0.21%)
Apr 09, 2009	17.51	17.74	17.28	17.52	17,696,182	+0.09(+0.51%)
Apr 08, 2009	17.48	17.65	17.17	17.44	16,440,690	-0.01(-0.08%)
Apr 07, 2009	17.54	17.75	17.31	17.45	22,475,780	-0.35(-1.94%)
Apr 06, 2009	17.24	17.83	17.16	17.80	31,380,876	+0.51(+2.96%)
Apr 03, 2009	17.77	17.79	16.93	17.28	41,092,184	+0.84(+5.10%)
Apr 02, 2009	16.92	16.96	16.32	16.45	29,571,582	-0.18(-1.06%)
Apr 01, 2009	16.59	16.74	16.31	16.62	36,404,156	-0.42(-2.46%)
Mar 31, 2009	16.83	17.25	16.73	17.04	26,779,898	+0.26(+1.53%)
Mar 30, 2009	16.16	16.79	16.05	16.78	31,365,994	+0.62(+3.82%)
Mar 26, 2009	16.27	16.42	15.88	16.17	27,321,324	+0.02(+0.14%)
Mar 25, 2009	16.20	16.61	15.90	16.14	27,277,880	-0.25(-1.53%)
Mar 24, 2009	16.81	16.86	16.18	16.39	30,925,904	-0.41(-2.45%)
Mar 23, 2009	16.73	16.96	16.41	16.81	25,448,192	+0.50(+3.09%)
Mar 20, 2009	16.57	16.70	16.19	16.30	36,646,964	+0.00(+0.02%)
Mar 19, 2009	16.79	16.79	16.12	16.30	20,916,208	-0.31(-1.86%)
Mar 18, 2009	16.96	16.99	16.39	16.61	25,687,378	-0.35(-2.08%)
Mar 17, 2009	16.44	17.00	16.28	16.96	23,586,834	+0.70(+4.32%)
Mar 16, 2009	16.72	16.85	16.10	16.26	25,959,264	-0.46(-2.73%)
Mar 13, 2009	16.40	16.73	16.28	16.71	27,721,348	+0.37(+2.25%)
Mar 12, 2009	15.12	16.42	14.94	16.35	53,529,044	+0.14(+0.89%)
Mar 11, 2009	16.41	16.65	16.12	16.20	30,318,452	-0.17(-1.06%)
Mar 10, 2009	16.26	16.38	16.06	16.38	29,461,042	+0.29(+1.83%)
Mar 09, 2009	16.18	16.45	16.04	16.08	22,317,706	-0.11(-0.68%)
Mar 06, 2009	16.17	16.41	15.99	16.19	33,043,086	+0.08(+0.53%)
Mar 05, 2009	16.45	16.67	16.08	16.11	31,419,752	-0.59(-3.50%)
Mar 04, 2009	16.67	16.92	16.41	16.69	23,660,518	+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.