Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.30	16.42	15.99	16.34	244,147	+0.13(+0.77%)
May 28, 2009	16.23	16.51	15.84	16.22	143,065	+0.13(+0.84%)
May 27, 2009	16.39	16.49	16.06	16.08	150,247	-0.34(-2.05%)
May 26, 2009	15.83	16.50	15.80	16.42	215,224	+0.52(+3.27%)
May 22, 2009	16.00	16.14	15.85	15.90	183,684	-0.07(-0.42%)
May 21, 2009	15.76	16.03	15.76	15.97	204,752	+0.11(+0.67%)
May 20, 2009	15.69	16.14	15.69	15.86	242,737	-0.01(-0.06%)
May 19, 2009	15.57	16.05	15.39	15.87	219,622	+0.30(+1.92%)
May 18, 2009	15.55	15.61	14.88	15.57	197,613	+0.13(+0.81%)
May 15, 2009	15.52	15.52	15.09	15.45	184,524	-0.10(-0.62%)
May 14, 2009	15.36	15.76	15.21	15.54	177,479	+0.19(+1.25%)
May 13, 2009	15.38	15.67	15.26	15.35	410,659	-0.21(-1.36%)
May 12, 2009	15.67	15.77	14.96	15.56	779,419	-0.09(-0.55%)
May 11, 2009	15.56	15.82	15.30	15.65	196,562	-0.11(-0.67%)
May 08, 2009	15.59	15.89	15.47	15.76	292,849	+0.32(+2.06%)
May 07, 2009	15.18	15.52	15.04	15.44	411,773	+0.38(+2.56%)
May 06, 2009	15.54	15.54	14.85	15.05	251,685	-0.35(-2.25%)
May 05, 2009	15.06	15.45	14.83	15.40	323,141	+0.32(+2.11%)
May 04, 2009	14.90	15.10	14.89	15.08	324,080	+0.54(+3.71%)
May 01, 2009	14.83	14.83	14.48	14.54	304,147	-0.27(-1.82%)
Apr 30, 2009	14.69	15.00	14.63	14.81	793,623	+0.13(+0.85%)
Apr 29, 2009	14.62	14.92	14.45	14.69	407,154	+0.12(+0.79%)
Apr 28, 2009	14.35	14.82	14.29	14.57	356,140	+0.08(+0.53%)
Apr 27, 2009	14.93	15.14	14.45	14.49	431,514	-0.64(-4.20%)
Apr 24, 2009	15.00	15.78	14.87	15.13	445,175	+0.13(+0.90%)
Apr 23, 2009	16.00	16.18	14.08	15.00	859,072	-0.94(-5.92%)
Apr 22, 2009	15.77	16.17	15.71	15.94	298,111	+0.06(+0.36%)
Apr 21, 2009	15.70	16.17	15.63	15.88	383,223	+0.18(+1.17%)
Apr 20, 2009	16.16	16.36	15.57	15.70	328,033	-0.81(-4.90%)
Apr 17, 2009	16.57	16.77	16.21	16.51	365,783	-0.01(-0.06%)
Apr 16, 2009	16.49	16.59	16.23	16.52	224,074	+0.12(+0.70%)
Apr 15, 2009	15.97	16.51	15.97	16.40	178,234	+0.33(+2.04%)
Apr 14, 2009	16.19	16.30	15.86	16.07	241,461	-0.25(-1.53%)
Apr 13, 2009	16.32	16.48	16.03	16.32	465,197	-0.10(-0.59%)
Apr 09, 2009	15.98	16.58	15.79	16.42	286,072	+0.64(+4.09%)
Apr 08, 2009	15.56	15.88	15.52	15.77	117,354	+0.34(+2.18%)
Apr 07, 2009	15.32	15.63	15.13	15.44	193,365	-0.03(-0.19%)
Apr 06, 2009	15.42	15.75	15.33	15.47	134,443	-0.05(-0.31%)
Apr 03, 2009	15.52	15.76	15.20	15.52	255,864	+0.01(+0.06%)
Apr 02, 2009	15.71	15.89	15.43	15.51	426,187	+0.06(+0.37%)
Apr 01, 2009	15.22	15.58	14.81	15.45	378,606	+0.02(+0.13%)
Mar 31, 2009	15.77	15.85	15.36	15.43	276,803	-0.25(-1.60%)
Mar 30, 2009	15.32	15.75	14.93	15.68	253,522	-0.48(-2.98%)
Mar 26, 2009	15.57	16.16	15.44	16.16	211,631	+0.70(+4.55%)
Mar 25, 2009	14.95	15.75	14.85	15.46	194,462	+0.59(+3.95%)
Mar 24, 2009	14.78	15.25	14.78	14.87	208,006	-0.13(-0.83%)
Mar 23, 2009	14.68	15.00	14.51	15.00	200,360	+0.88(+6.20%)
Mar 20, 2009	14.22	14.56	13.97	14.12	253,080	-0.10(-0.68%)
Mar 19, 2009	14.94	14.94	14.11	14.22	156,821	-0.46(-3.15%)
Mar 18, 2009	14.68	14.88	14.45	14.68	212,940	-0.09(-0.59%)
Mar 17, 2009	14.36	14.82	14.02	14.76	254,998	+0.33(+2.27%)
Mar 16, 2009	15.00	15.20	14.39	14.44	245,908	-0.54(-3.60%)
Mar 13, 2009	14.69	15.12	14.55	14.98	0	+0.31(+2.10%)
Mar 12, 2009	14.20	14.78	13.70	14.67	212,538	+0.38(+2.70%)
Mar 11, 2009	14.66	14.98	14.26	14.28	160,339	-0.36(-2.43%)
Mar 10, 2009	14.50	14.99	14.29	14.64	227,004	+0.31(+2.15%)
Mar 09, 2009	14.25	14.74	14.17	14.33	312,194	-0.07(-0.47%)
Mar 06, 2009	14.56	14.72	14.13	14.40	0	-0.17(-1.19%)
Mar 05, 2009	14.82	14.82	14.42	14.57	195,310	-0.41(-2.76%)
Mar 04, 2009	14.54	15.21	14.43	14.99	452,039	+0.34(+2.30%)

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.