Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.77	15.91	15.70	15.91	1,175,040	+0.20(+1.26%)
May 28, 2009	15.71	15.82	15.62	15.71	562,310	+0.06(+0.40%)
May 27, 2009	15.91	15.91	15.64	15.65	119,597	-0.20(-1.27%)
May 26, 2009	15.55	15.93	15.52	15.85	69,150	+0.20(+1.29%)
May 22, 2009	15.60	15.76	15.60	15.65	55,146	-0.00(-0.02%)
May 21, 2009	15.67	15.75	15.51	15.65	64,904	-0.06(-0.36%)
May 20, 2009	15.73	15.93	15.71	15.71	79,000	+0.03(+0.19%)
May 19, 2009	15.70	15.74	15.59	15.68	634,908	+0.00(+0.02%)
May 18, 2009	15.54	15.69	15.45	15.68	119,108	+0.25(+1.62%)
May 15, 2009	15.60	15.67	15.38	15.42	91,511	-0.32(-2.03%)
May 14, 2009	15.61	15.79	15.60	15.74	247,209	+0.15(+0.93%)
May 13, 2009	15.56	15.84	15.56	15.60	268,743	-0.04(-0.24%)
May 12, 2009	15.41	15.67	15.41	15.64	163,682	+0.21(+1.35%)
May 11, 2009	15.35	15.44	15.35	15.43	136,748	-0.09(-0.57%)
May 08, 2009	15.35	15.58	15.35	15.52	75,237	+0.25(+1.61%)
May 07, 2009	15.19	15.37	15.05	15.27	140,564	+0.18(+1.16%)
May 06, 2009	15.18	15.44	15.00	15.10	271,925	+0.04(+0.25%)
May 05, 2009	14.97	15.16	14.97	15.06	187,557	-0.06(-0.39%)
May 04, 2009	15.01	15.18	14.86	15.12	121,353	+0.35(+2.40%)
May 01, 2009	14.79	14.89	14.71	14.77	472,453	-0.10(-0.66%)
Apr 30, 2009	15.11	15.11	14.77	14.86	154,756	+0.02(+0.11%)
Apr 29, 2009	14.95	15.00	14.78	14.85	307,732	+0.03(+0.20%)
Apr 28, 2009	14.81	14.92	14.63	14.82	370,037	+0.09(+0.61%)
Apr 27, 2009	14.73	14.88	14.65	14.73	1,153,464	+0.18(+1.25%)
Apr 24, 2009	14.81	15.01	14.47	14.55	56,376	+0.04(+0.30%)
Apr 23, 2009	14.38	14.52	14.19	14.50	49,721	+0.12(+0.86%)
Apr 22, 2009	14.49	14.55	14.36	14.38	54,772	-0.24(-1.63%)
Apr 21, 2009	14.74	14.74	14.51	14.62	45,540	+0.00(+0.03%)
Apr 20, 2009	15.11	15.11	14.60	14.61	184,818	-0.36(-2.39%)
Apr 17, 2009	15.08	15.08	14.82	14.97	164,426	+0.10(+0.65%)
Apr 16, 2009	14.94	14.99	14.72	14.87	129,766	+0.08(+0.53%)
Apr 15, 2009	14.72	14.81	14.66	14.80	63,559	+0.15(+1.04%)
Apr 14, 2009	14.77	14.77	14.62	14.64	445,653	-0.16(-1.06%)
Apr 13, 2009	14.52	14.88	14.52	14.80	479,277	+0.12(+0.81%)
Apr 09, 2009	14.67	14.81	14.60	14.68	291,773	+0.06(+0.38%)
Apr 08, 2009	14.54	14.71	14.54	14.62	252,030	+0.01(+0.08%)
Apr 07, 2009	14.53	14.69	14.43	14.61	125,861	-0.04(-0.25%)
Apr 06, 2009	14.76	14.77	14.00	14.65	83,261	-0.00(-0.03%)
Apr 03, 2009	14.94	14.94	14.56	14.65	199,083	-0.24(-1.60%)
Apr 02, 2009	15.08	15.12	14.89	14.89	236,275	+0.03(+0.18%)
Apr 01, 2009	14.72	14.93	14.54	14.87	255,161	+0.04(+0.28%)
Mar 31, 2009	14.72	15.07	14.72	14.82	167,353	+0.17(+1.14%)
Mar 30, 2009	14.50	14.68	14.47	14.66	182,130	-0.30(-1.99%)
Mar 26, 2009	14.81	15.05	14.80	14.96	164,802	+0.06(+0.40%)
Mar 25, 2009	14.84	14.99	14.59	14.90	66,789	+0.19(+1.32%)
Mar 24, 2009	14.91	14.92	14.66	14.70	87,311	-0.19(-1.30%)
Mar 23, 2009	14.65	14.96	14.59	14.90	156,233	+0.53(+3.68%)
Mar 20, 2009	14.41	14.57	14.30	14.37	73,822	-0.02(-0.13%)
Mar 19, 2009	14.56	14.95	14.29	14.39	118,684	-0.28(-1.88%)
Mar 18, 2009	14.63	14.89	14.45	14.66	85,401	+0.07(+0.51%)
Mar 17, 2009	14.30	14.63	14.27	14.59	57,997	+0.26(+1.82%)
Mar 16, 2009	14.52	14.69	14.33	14.33	383,995	-0.10(-0.72%)
Mar 13, 2009	14.32	14.49	14.11	14.43	0	+0.36(+2.57%)
Mar 12, 2009	13.44	14.14	13.44	14.07	131,670	+0.56(+4.13%)
Mar 11, 2009	13.82	13.95	13.49	13.51	107,674	-0.18(-1.33%)
Mar 10, 2009	13.27	13.70	13.26	13.69	127,639	+0.48(+3.61%)
Mar 09, 2009	13.38	13.44	13.14	13.22	569,590	-0.16(-1.17%)
Mar 06, 2009	13.25	13.56	13.15	13.37	0	+0.11(+0.82%)
Mar 05, 2009	13.43	13.57	13.26	13.26	137,908	-0.35(-2.55%)
Mar 04, 2009	13.38	13.85	13.30	13.61	103,584	+0.23(+1.70%)

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.