Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.18	16.35	16.12	16.31	825,519	-0.15(-0.88%)
May 28, 2009	16.19	16.50	16.16	16.45	1,021,883	+0.51(+3.19%)
May 27, 2009	16.36	16.36	15.90	15.94	1,185,393	-0.69(-4.17%)
May 26, 2009	16.41	16.69	16.31	16.64	833,928	+0.17(+1.01%)
May 22, 2009	16.55	16.60	16.36	16.47	718,742	-0.01(-0.06%)
May 21, 2009	16.53	16.58	16.38	16.48	2,067,995	-0.22(-1.30%)
May 20, 2009	16.76	16.76	16.48	16.70	1,267,736	+0.00(+0.00%)
May 19, 2009	16.58	16.83	16.39	16.70	3,684,526	-0.15(-0.86%)
May 18, 2009	16.46	16.86	16.44	16.85	821,970	+0.37(+2.27%)
May 15, 2009	16.54	16.64	16.36	16.47	737,518	-0.03(-0.19%)
May 14, 2009	16.35	16.59	16.32	16.50	1,463,320	-0.06(-0.38%)
May 13, 2009	16.69	16.77	16.50	16.57	1,515,312	-0.57(-3.33%)
May 12, 2009	16.95	17.25	16.95	17.14	690,956	+0.20(+1.16%)
May 11, 2009	16.52	17.10	16.52	16.94	898,305	-0.03(-0.18%)
May 08, 2009	16.59	16.99	16.54	16.97	992,246	+0.51(+3.09%)
May 07, 2009	16.67	17.34	16.34	16.46	1,075,956	-0.13(-0.81%)
May 06, 2009	16.42	16.63	16.26	16.60	1,087,619	-0.03(-0.19%)
May 05, 2009	16.79	16.79	16.51	16.63	841,028	-0.19(-1.11%)
May 04, 2009	16.60	16.83	16.37	16.81	1,048,457	+0.03(+0.19%)
May 01, 2009	16.79	16.79	16.20	16.78	910,139	+0.54(+3.32%)
Apr 30, 2009	16.59	16.59	16.20	16.24	983,518	-0.30(-1.82%)
Apr 29, 2009	16.07	16.58	16.02	16.54	732,808	+0.54(+3.37%)
Apr 28, 2009	15.72	16.13	15.72	16.01	671,264	+0.08(+0.52%)
Apr 27, 2009	15.92	16.11	15.84	15.92	427,236	-0.21(-1.29%)
Apr 24, 2009	16.21	16.22	15.91	16.13	599,576	+0.20(+1.24%)
Apr 23, 2009	15.81	15.93	15.60	15.93	662,167	+0.09(+0.59%)
Apr 22, 2009	15.73	16.12	15.62	15.84	1,131,649	-0.25(-1.55%)
Apr 21, 2009	15.63	16.09	15.63	16.09	1,108,449	+0.54(+3.47%)
Apr 20, 2009	15.83	15.89	15.43	15.55	1,375,652	-0.75(-4.58%)
Apr 17, 2009	16.34	16.37	16.13	16.30	916,417	-0.47(-2.78%)
Apr 16, 2009	16.63	16.85	16.50	16.76	775,712	+0.01(+0.06%)
Apr 15, 2009	16.54	16.76	16.42	16.75	1,043,710	-0.08(-0.49%)
Apr 14, 2009	16.77	16.97	16.52	16.83	1,873,718	-0.19(-1.10%)
Apr 13, 2009	16.63	17.11	16.62	17.02	1,094,863	+0.50(+3.01%)
Apr 09, 2009	16.30	16.52	16.16	16.52	1,573,897	+0.51(+3.17%)
Apr 08, 2009	15.86	16.04	15.54	16.02	2,227,289	+0.16(+0.98%)
Apr 07, 2009	15.97	16.03	15.81	15.86	942,998	-0.25(-1.54%)
Apr 06, 2009	16.16	16.16	15.86	16.11	1,276,555	+0.03(+0.19%)
Apr 03, 2009	15.94	16.12	15.85	16.08	952,700	-0.15(-0.89%)
Apr 02, 2009	16.31	16.47	16.13	16.22	1,363,424	+0.09(+0.58%)
Apr 01, 2009	15.62	16.17	15.56	16.13	1,640,245	+0.11(+0.71%)
Mar 31, 2009	15.94	16.19	15.74	16.02	1,080,671	+0.06(+0.39%)
Mar 30, 2009	16.22	16.22	15.70	15.95	1,400,609	-0.70(-4.23%)
Mar 26, 2009	16.43	16.74	16.16	16.66	1,843,841	+0.70(+4.42%)
Mar 25, 2009	15.75	16.20	15.74	15.95	1,449,566	+0.35(+2.26%)
Mar 24, 2009	16.03	17.20	15.55	15.60	2,871,018	-0.55(-3.40%)
Mar 23, 2009	15.72	16.16	15.72	16.15	2,024,687	+0.94(+6.20%)
Mar 20, 2009	15.52	15.54	15.18	15.21	1,832,704	+0.05(+0.31%)
Mar 19, 2009	15.21	15.55	14.42	15.16	2,731,671	-0.24(-1.58%)
Mar 18, 2009	15.03	15.44	14.81	15.40	1,623,861	+0.03(+0.20%)
Mar 17, 2009	15.10	15.37	15.02	15.37	687,703	+0.46(+3.06%)
Mar 16, 2009	15.12	15.19	14.88	14.92	699,568	+0.25(+1.70%)
Mar 13, 2009	14.70	14.81	14.32	14.67	0	-0.33(-2.21%)
Mar 12, 2009	14.79	15.05	14.66	15.00	2,700,844	+0.50(+3.43%)
Mar 11, 2009	14.82	15.08	14.47	14.50	1,559,279	+0.24(+1.67%)
Mar 10, 2009	13.80	14.28	13.80	14.26	1,459,008	+0.95(+7.17%)
Mar 09, 2009	13.38	13.58	13.28	13.31	1,005,074	-0.29(-2.13%)
Mar 06, 2009	13.52	13.69	13.34	13.60	0	+0.11(+0.85%)
Mar 05, 2009	13.66	13.93	13.43	13.49	659,281	-0.39(-2.84%)
Mar 04, 2009	13.59	14.02	13.58	13.88	1,298,952	+0.64(+4.86%)

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.