Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.80	13.88	13.75	13.78	6,238	+0.01(+0.07%)
May 28, 2009	13.77	13.95	13.75	13.77	10,154	-0.12(-0.86%)
May 27, 2009	13.95	13.95	13.76	13.89	4,055	+0.13(+0.94%)
May 26, 2009	13.83	13.95	13.76	13.76	7,909	-0.06(-0.43%)
May 25, 2009	13.94	13.95	13.82	13.82	2,695	-0.05(-0.36%)
May 22, 2009	13.86	13.87	13.77	13.87	7,185	-0.08(-0.57%)
May 21, 2009	13.94	13.95	13.85	13.95	12,915	+0.01(+0.07%)
May 20, 2009	13.80	13.95	13.80	13.94	20,122	+0.14(+1.01%)
May 19, 2009	13.80	13.87	13.80	13.80	12,925	-0.08(-0.58%)
May 15, 2009	13.86	13.88	13.82	13.88	12,900	-0.02(-0.14%)
May 14, 2009	13.90	13.90	13.75	13.90	12,782	+0.01(+0.07%)
May 13, 2009	13.75	13.89	13.75	13.89	8,350	+0.09(+0.65%)
May 12, 2009	13.85	13.95	13.80	13.80	11,994	+0.00(+0.00%)
May 11, 2009	13.93	13.95	13.80	13.80	14,405	-0.12(-0.86%)
May 08, 2009	13.98	14.00	13.92	13.92	22,702	-0.03(-0.22%)
May 07, 2009	13.90	14.00	13.80	13.95	25,278	+0.14(+1.01%)
May 06, 2009	13.75	14.00	13.75	13.81	10,485	+0.09(+0.66%)
May 05, 2009	13.71	13.90	13.71	13.72	8,254	+0.11(+0.81%)
May 04, 2009	13.99	13.61	13.61	13.61	16,384	+0.01(+0.07%)
May 01, 2009	13.69	13.80	13.60	13.60	6,105	+0.05(+0.37%)
Apr 30, 2009	13.68	13.75	13.55	13.55	6,284	-0.15(-1.09%)
Apr 29, 2009	13.70	13.70	13.55	13.70	10,256	+0.12(+0.88%)
Apr 28, 2009	13.40	13.60	13.31	13.58	20,570	+0.18(+1.34%)
Apr 27, 2009	13.25	13.60	13.18	13.40	15,008	+0.14(+1.06%)
Apr 24, 2009	13.32	13.46	13.03	13.26	8,260	+0.00(+0.00%)
Apr 23, 2009	13.19	13.30	13.01	13.26	2,860	+0.06(+0.45%)
Apr 22, 2009	13.29	13.30	13.20	13.20	3,855	-0.09(-0.68%)
Apr 21, 2009	13.10	13.29	13.10	13.29	2,745	+0.19(+1.45%)
Apr 20, 2009	13.25	13.30	13.01	13.10	6,440	-0.20(-1.50%)
Apr 17, 2009	13.19	13.30	13.19	13.30	4,881	+0.30(+2.31%)
Apr 16, 2009	12.98	13.00	12.97	13.00	3,460	+0.07(+0.54%)
Apr 15, 2009	12.99	12.99	12.93	12.93	3,600	-0.07(-0.54%)
Apr 14, 2009	12.96	13.00	12.95	13.00	5,265	+0.05(+0.39%)
Apr 13, 2009	12.92	12.99	12.82	12.95	4,369	-0.05(-0.38%)
Apr 09, 2009	13.00	13.00	12.98	13.00	5,950	+0.00(+0.00%)
Apr 08, 2009	13.05	13.05	12.92	13.00	6,500	+0.00(+0.00%)
Apr 07, 2009	12.91	13.00	12.91	13.00	9,800	+0.09(+0.70%)
Apr 06, 2009	12.72	12.91	12.68	12.91	3,972	+0.23(+1.81%)
Apr 03, 2009	12.79	12.79	12.64	12.68	4,958	+0.02(+0.16%)
Apr 02, 2009	12.61	12.79	12.56	12.66	8,343	+0.10(+0.80%)
Apr 01, 2009	12.75	12.75	12.56	12.56	6,758	-0.20(-1.57%)
Mar 31, 2009	12.57	12.76	12.59	12.76	5,512	+0.17(+1.35%)
Mar 30, 2009	12.75	12.75	12.56	12.59	1,522	-0.06(-0.47%)
Mar 26, 2009	12.47	12.65	12.55	12.65	18,067	+0.10(+0.80%)
Mar 25, 2009	12.48	12.55	12.45	12.55	9,978	+0.00(+0.00%)
Mar 24, 2009	12.59	12.59	12.50	12.55	5,673	-0.05(-0.40%)
Mar 23, 2009	12.50	12.62	12.45	12.60	8,325	+0.15(+1.20%)
Mar 20, 2009	12.52	12.62	12.45	12.45	9,449	-0.17(-1.35%)
Mar 19, 2009	12.54	12.62	12.41	12.62	10,170	+0.21(+1.69%)
Mar 18, 2009	12.53	12.53	12.40	12.41	8,080	-0.06(-0.48%)
Mar 17, 2009	12.45	12.60	12.39	12.47	5,566	-0.17(-1.34%)
Mar 16, 2009	12.60	12.67	12.49	12.64	9,370	-0.01(-0.08%)
Mar 13, 2009	12.65	12.65	12.55	12.65	8,045	+0.00(+0.00%)
Mar 12, 2009	12.60	12.65	12.60	12.65	15,130	+0.00(+0.00%)
Mar 11, 2009	12.60	12.65	12.60	12.65	9,062	-0.05(-0.39%)
Mar 10, 2009	12.70	12.74	12.60	12.70	8,677	-0.06(-0.47%)
Mar 09, 2009	12.84	12.84	12.45	12.76	10,941	+0.21(+1.67%)
Mar 06, 2009	12.52	12.64	12.43	12.55	3,747	-0.05(-0.40%)
Mar 05, 2009	12.74	12.74	12.42	12.60	7,669	-0.05(-0.40%)
Mar 04, 2009	12.42	12.65	12.42	12.65	10,575	+0.24(+1.93%)

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.