Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.78	17.05	16.56	17.02	8,200,886	+0.24(+1.43%)
May 28, 2009	16.40	16.87	16.18	16.78	8,812,414	+0.39(+2.38%)
May 27, 2009	16.12	16.84	16.10	16.39	7,510,777	+0.15(+0.92%)
May 26, 2009	15.57	16.47	15.55	16.24	11,607,125	+0.56(+3.57%)
May 22, 2009	15.54	15.84	15.38	15.68	5,464,112	+0.22(+1.42%)
May 21, 2009	15.60	15.77	15.22	15.46	5,653,002	-0.29(-1.84%)
May 20, 2009	15.85	16.35	15.69	15.75	8,505,645	-0.10(-0.63%)
May 19, 2009	15.17	16.12	15.07	15.85	11,468,743	+0.55(+3.59%)
May 18, 2009	15.10	15.44	14.93	15.30	9,120,904	+0.11(+0.71%)
May 17, 2009	15.34	15.34	14.96	15.19	954,096	-0.01(-0.05%)
May 15, 2009	15.34	15.34	14.96	15.20	6,925,255	-0.05(-0.33%)
May 14, 2009	15.05	15.48	14.99	15.25	7,221,193	+0.24(+1.60%)
May 13, 2009	15.28	15.40	14.88	15.01	8,449,741	-0.25(-1.64%)
May 12, 2009	15.52	15.66	14.97	15.26	7,829,341	-0.30(-1.93%)
May 11, 2009	15.30	15.88	15.15	15.56	5,296,192	+0.05(+0.32%)
May 08, 2009	15.70	15.83	15.06	15.51	10,485,488	-0.16(-1.02%)
May 07, 2009	16.83	16.90	15.44	15.67	11,558,146	-1.13(-6.73%)
May 06, 2009	16.57	17.03	16.38	16.80	7,929,603	+0.14(+0.84%)
May 05, 2009	16.48	16.72	16.12	16.66	9,933,812	+0.15(+0.91%)
May 04, 2009	16.27	16.60	16.18	16.51	8,149,352	+0.36(+2.23%)
May 01, 2009	16.22	16.31	15.90	16.15	7,665,815	-0.16(-0.98%)
Apr 30, 2009	15.92	16.52	15.76	16.31	9,872,070	+0.49(+3.10%)
Apr 29, 2009	15.88	16.08	15.67	15.82	7,946,459	+0.14(+0.89%)
Apr 28, 2009	15.99	16.00	15.57	15.68	8,420,000	-0.32(-2.00%)
Apr 27, 2009	16.02	16.32	15.75	16.00	7,301,404	-0.29(-1.78%)
Apr 24, 2009	16.29	16.41	15.59	16.29	8,489,949	+0.14(+0.87%)
Apr 23, 2009	16.60	16.69	15.65	16.15	13,377,436	-0.59(-3.52%)
Apr 22, 2009	16.65	17.43	16.05	16.74	18,877,220	-0.79(-4.51%)
Apr 21, 2009	17.42	17.84	17.05	17.53	11,711,133	+0.15(+0.86%)
Apr 20, 2009	17.67	17.82	17.32	17.38	8,827,581	-0.57(-3.18%)
Apr 17, 2009	18.09	18.09	17.72	17.95	5,769,672	-0.13(-0.72%)
Apr 16, 2009	17.61	18.13	17.45	18.08	7,126,213	+0.75(+4.33%)
Apr 15, 2009	17.44	17.49	17.00	17.33	5,732,712	-0.34(-1.92%)
Apr 14, 2009	17.27	17.90	17.22	17.67	7,713,698	+0.22(+1.26%)
Apr 13, 2009	17.58	17.69	17.10	17.45	5,808,756	-0.30(-1.69%)
Apr 09, 2009	17.80	17.96	17.61	17.75	5,427,973	+0.34(+1.95%)
Apr 08, 2009	17.39	17.51	17.05	17.41	5,100,072	+0.28(+1.63%)
Apr 07, 2009	17.40	17.57	16.92	17.13	7,602,761	-0.41(-2.34%)
Apr 06, 2009	17.64	17.75	17.22	17.54	6,976,574	-0.41(-2.28%)
Apr 03, 2009	17.71	17.95	17.35	17.95	6,313,980	+0.22(+1.24%)
Apr 02, 2009	17.85	18.00	17.52	17.73	7,677,574	+0.26(+1.49%)
Apr 01, 2009	17.39	17.52	16.84	17.47	9,126,280	-0.08(-0.46%)
Mar 31, 2009	17.70	17.89	17.42	17.55	7,617,715	+0.09(+0.52%)
Mar 30, 2009	17.79	18.00	17.27	17.46	5,230,268	-0.94(-5.11%)
Mar 26, 2009	17.91	18.41	17.73	18.40	7,194,762	+0.84(+4.78%)
Mar 25, 2009	17.47	18.06	17.14	17.56	9,006,695	+0.12(+0.69%)
Mar 24, 2009	17.64	17.83	17.33	17.44	6,255,254	-0.56(-3.11%)
Mar 23, 2009	17.45	18.00	17.32	18.00	8,039,817	+0.76(+4.41%)
Mar 20, 2009	17.70	17.78	16.96	17.24	9,767,770	-0.20(-1.15%)
Mar 19, 2009	17.98	18.04	17.17	17.44	9,442,936	-0.37(-2.08%)
Mar 18, 2009	17.40	18.09	17.20	17.81	12,021,712	+0.31(+1.77%)
Mar 17, 2009	16.55	17.52	16.28	17.50	8,056,181	+0.88(+5.29%)
Mar 16, 2009	17.60	17.63	16.53	16.62	10,307,318	-0.88(-5.03%)
Mar 13, 2009	17.40	17.54	17.06	17.50	8,435,931	+0.04(+0.23%)
Mar 12, 2009	16.95	17.56	16.80	17.46	9,528,511	+0.59(+3.50%)
Mar 11, 2009	16.54	17.16	16.49	16.87	12,172,069	+0.42(+2.55%)
Mar 10, 2009	15.81	16.50	15.69	16.45	9,994,331	+1.01(+6.54%)
Mar 09, 2009	15.59	16.51	15.37	15.44	8,929,183	-0.33(-2.09%)
Mar 06, 2009	16.00	16.27	15.26	15.77	11,259,991	-0.06(-0.38%)
Mar 05, 2009	16.07	16.73	15.76	15.83	13,280,731	-0.52(-3.18%)
Mar 04, 2009	15.65	16.58	15.49	16.35	15,233,055	+1.79(+12.29%)

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.