Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.45	15.80	15.34	15.80	3,799,800	+0.30(+1.94%)
May 28, 2009	15.51	15.58	15.22	15.50	5,174,268	+0.22(+1.44%)
May 27, 2009	15.73	15.88	15.27	15.28	3,835,418	-0.63(-3.96%)
May 26, 2009	15.36	15.92	15.35	15.91	4,099,607	+0.37(+2.38%)
May 22, 2009	15.35	15.66	15.31	15.54	3,620,078	+0.19(+1.24%)
May 21, 2009	15.75	15.80	15.20	15.35	4,960,458	-0.43(-2.72%)
May 20, 2009	16.24	16.44	15.73	15.78	4,686,181	-0.26(-1.62%)
May 19, 2009	16.22	16.49	16.03	16.04	3,411,384	-0.63(-3.78%)
May 18, 2009	16.14	16.67	16.14	16.67	3,883,102	+0.58(+3.60%)
May 15, 2009	16.28	16.40	16.04	16.09	3,643,830	-0.31(-1.89%)
May 14, 2009	16.38	16.56	16.25	16.40	3,925,859	+0.05(+0.31%)
May 13, 2009	16.37	16.68	16.34	16.35	6,084,643	-0.14(-0.85%)
May 12, 2009	16.80	16.99	16.38	16.49	7,083,817	+0.07(+0.43%)
May 11, 2009	17.16	17.24	16.38	16.42	10,709,666	+0.05(+0.31%)
May 08, 2009	16.07	16.40	15.90	16.37	5,012,426	+0.54(+3.41%)
May 07, 2009	16.00	16.33	15.71	15.83	5,838,126	-0.50(-3.06%)
May 06, 2009	16.17	16.44	15.90	16.33	5,234,491	+0.15(+0.93%)
May 05, 2009	16.21	16.29	15.96	16.18	5,625,345	-0.05(-0.31%)
May 04, 2009	15.65	16.31	15.50	16.23	4,994,223	+0.79(+5.12%)
May 01, 2009	15.56	15.74	15.39	15.44	2,796,347	-0.18(-1.15%)
Apr 30, 2009	16.03	16.21	15.52	15.62	5,655,303	-0.46(-2.86%)
Apr 29, 2009	16.11	16.25	15.87	16.08	4,876,703	+0.04(+0.25%)
Apr 28, 2009	15.76	16.24	15.61	16.04	3,818,096	+0.36(+2.30%)
Apr 27, 2009	15.99	16.13	15.56	15.68	4,791,458	-0.17(-1.07%)
Apr 24, 2009	16.02	16.19	15.72	15.85	7,433,312	-0.29(-1.80%)
Apr 23, 2009	16.11	16.21	15.68	16.14	5,153,207	+0.20(+1.25%)
Apr 22, 2009	16.42	16.47	15.85	15.94	6,368,525	-0.64(-3.86%)
Apr 21, 2009	15.68	16.58	15.39	16.58	9,940,718	+0.96(+6.15%)
Apr 20, 2009	16.33	16.41	15.50	15.62	9,252,726	-0.74(-4.52%)
Apr 17, 2009	16.72	17.30	15.96	16.36	13,476,083	-0.69(-4.05%)
Apr 16, 2009	17.36	17.58	16.94	17.05	5,979,399	-0.28(-1.62%)
Apr 15, 2009	17.72	17.72	16.94	17.33	6,275,349	+0.29(+1.70%)
Apr 14, 2009	17.95	18.10	17.02	17.04	8,171,409	-1.19(-6.53%)
Apr 13, 2009	18.24	18.40	18.07	18.23	6,967,765	-0.06(-0.33%)
Apr 09, 2009	18.31	18.54	17.87	18.29	10,900,590	+0.31(+1.72%)
Apr 08, 2009	17.90	18.14	17.68	17.98	3,355,624	+0.08(+0.45%)
Apr 07, 2009	17.44	18.19	17.44	17.90	4,039,232	+0.11(+0.62%)
Apr 06, 2009	17.60	17.88	17.40	17.79	3,934,824	-0.04(-0.22%)
Apr 03, 2009	17.86	18.25	17.58	17.83	4,783,318	-0.25(-1.38%)
Apr 02, 2009	18.38	18.43	17.92	18.08	6,729,021	-0.15(-0.82%)
Apr 01, 2009	17.41	18.24	17.41	18.23	5,623,038	+0.26(+1.45%)
Mar 31, 2009	17.46	18.18	17.43	17.97	6,639,183	+0.51(+2.92%)
Mar 30, 2009	17.01	17.85	17.01	17.46	5,844,936	-0.13(-0.74%)
Mar 26, 2009	17.19	17.72	17.11	17.59	6,687,462	+0.44(+2.57%)
Mar 25, 2009	16.97	17.22	16.54	17.15	6,560,772	+0.33(+1.96%)
Mar 24, 2009	17.50	17.71	16.81	16.82	5,207,488	-0.99(-5.56%)
Mar 23, 2009	17.09	17.99	16.90	17.81	6,876,788	+1.17(+7.03%)
Mar 20, 2009	17.36	17.38	16.40	16.64	7,433,858	-0.34(-2.00%)
Mar 19, 2009	18.00	18.00	16.79	16.98	7,103,479	-0.80(-4.50%)
Mar 18, 2009	17.21	17.95	16.88	17.78	8,356,967	+0.39(+2.24%)
Mar 17, 2009	16.88	17.62	16.68	17.39	5,276,842	+0.44(+2.60%)
Mar 16, 2009	17.66	17.79	16.81	16.95	6,405,294	-0.47(-2.70%)
Mar 13, 2009	17.95	17.99	17.34	17.42	7,002,088	-0.43(-2.41%)
Mar 12, 2009	17.49	17.88	17.03	17.85	6,672,786	+0.39(+2.23%)
Mar 11, 2009	17.70	17.85	17.31	17.46	5,832,112	-0.28(-1.58%)
Mar 10, 2009	17.60	17.80	17.30	17.74	8,013,514	+0.48(+2.78%)
Mar 09, 2009	16.64	17.42	16.58	17.26	6,142,664	+0.39(+2.31%)
Mar 06, 2009	16.76	17.05	16.47	16.87	6,311,321	+0.21(+1.26%)
Mar 05, 2009	17.05	17.36	16.54	16.66	8,406,948	-0.78(-4.47%)
Mar 04, 2009	17.32	17.76	17.09	17.44	6,962,473	+0.43(+2.53%)

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.