Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.16	16.39	15.80	16.34	229,235	+0.19(+1.16%)
May 28, 2009	16.45	16.52	16.03	16.16	126,483	-0.18(-1.09%)
May 27, 2009	16.15	16.43	15.97	16.33	153,171	+0.14(+0.87%)
May 26, 2009	15.58	16.31	15.52	16.19	192,564	+0.44(+2.79%)
May 22, 2009	15.96	16.00	15.75	15.75	98,653	-0.17(-1.06%)
May 21, 2009	15.76	16.05	15.50	15.92	208,577	+0.03(+0.18%)
May 20, 2009	15.91	16.16	15.60	15.89	412,334	+0.09(+0.59%)
May 19, 2009	15.88	16.03	15.61	15.80	236,100	-0.10(-0.65%)
May 18, 2009	15.25	15.98	15.22	15.90	359,545	+0.75(+4.93%)
May 15, 2009	15.25	15.28	14.81	15.16	134,423	-0.07(-0.43%)
May 14, 2009	15.07	15.59	14.78	15.22	221,230	+0.25(+1.69%)
May 13, 2009	15.40	15.57	14.89	14.97	193,096	-0.70(-4.47%)
May 12, 2009	15.89	15.89	15.42	15.67	155,677	-0.21(-1.30%)
May 11, 2009	15.55	15.94	15.45	15.88	202,473	-0.01(-0.06%)
May 08, 2009	15.64	15.99	15.45	15.88	386,909	+0.31(+1.98%)
May 07, 2009	14.95	15.88	14.95	15.58	426,434	+0.62(+4.16%)
May 06, 2009	15.20	15.51	14.61	14.95	287,740	-0.16(-1.09%)
May 05, 2009	14.92	15.38	14.74	15.12	364,689	+0.04(+0.25%)
May 04, 2009	14.20	15.09	14.06	15.08	794,580	+0.93(+6.53%)
May 01, 2009	14.06	14.17	13.81	14.16	470,376	+0.03(+0.20%)
Apr 30, 2009	13.50	14.46	12.65	14.13	920,936	-0.08(-0.59%)
Apr 29, 2009	13.96	14.38	13.85	14.21	413,774	+0.33(+2.35%)
Apr 28, 2009	13.68	14.32	13.68	13.89	273,386	+0.10(+0.75%)
Apr 27, 2009	13.59	14.18	13.57	13.78	223,045	-0.05(-0.34%)
Apr 24, 2009	13.58	14.04	13.32	13.83	443,618	+0.34(+2.49%)
Apr 23, 2009	14.10	14.10	13.13	13.49	248,808	-0.60(-4.24%)
Apr 22, 2009	14.07	14.51	13.84	14.09	285,115	-0.20(-1.37%)
Apr 21, 2009	14.04	14.48	13.89	14.29	209,811	+0.23(+1.66%)
Apr 20, 2009	14.02	14.23	13.45	14.05	298,871	-0.26(-1.83%)
Apr 17, 2009	14.31	14.48	14.06	14.32	177,027	+0.07(+0.46%)
Apr 16, 2009	14.03	14.53	13.64	14.25	554,536	+0.06(+0.40%)
Apr 15, 2009	14.53	15.03	14.05	14.19	402,735	-0.39(-2.69%)
Apr 14, 2009	14.59	14.89	14.20	14.59	543,216	-0.27(-1.82%)
Apr 13, 2009	14.89	15.00	14.67	14.86	190,811	-0.15(-1.00%)
Apr 09, 2009	15.10	15.39	14.86	15.01	493,817	+0.10(+0.69%)
Apr 08, 2009	14.50	14.93	14.11	14.90	538,386	+0.40(+2.77%)
Apr 07, 2009	16.11	16.11	14.22	14.50	1,619,370	-2.07(-12.51%)
Apr 06, 2009	17.06	17.51	16.47	16.58	236,594	-0.72(-4.16%)
Apr 03, 2009	17.35	17.52	16.76	17.30	206,668	-0.06(-0.32%)
Apr 02, 2009	16.58	17.91	16.47	17.35	322,160	+1.01(+6.18%)
Apr 01, 2009	16.05	16.60	15.65	16.34	245,803	+0.23(+1.45%)
Mar 31, 2009	16.42	16.92	16.03	16.11	606,342	-0.07(-0.40%)
Mar 30, 2009	16.33	16.82	15.53	16.17	373,909	-1.25(-7.18%)
Mar 26, 2009	17.24	17.47	16.84	17.43	211,653	+0.40(+2.36%)
Mar 25, 2009	16.97	17.77	16.43	17.02	222,548	+0.27(+1.62%)
Mar 24, 2009	16.97	17.14	16.69	16.75	263,342	-0.30(-1.75%)
Mar 23, 2009	16.67	17.10	16.39	17.05	318,928	+0.73(+4.47%)
Mar 20, 2009	16.82	16.90	16.27	16.32	183,812	-0.41(-2.46%)
Mar 19, 2009	17.74	17.80	16.69	16.74	196,868	-0.83(-4.73%)
Mar 18, 2009	17.11	17.87	16.67	17.57	337,601	+0.43(+2.51%)
Mar 17, 2009	16.71	17.17	16.58	17.14	233,743	+0.47(+2.80%)
Mar 16, 2009	16.90	17.05	16.47	16.67	298,240	-0.17(-1.00%)
Mar 13, 2009	16.68	16.98	16.42	16.84	217,752	+0.19(+1.12%)
Mar 12, 2009	15.94	16.83	15.70	16.65	281,540	+0.70(+4.39%)
Mar 11, 2009	16.49	17.05	15.93	15.95	167,660	-0.45(-2.74%)
Mar 10, 2009	16.15	17.05	15.62	16.40	530,390	+1.35(+8.94%)
Mar 09, 2009	14.89	15.52	14.55	15.05	191,430	-0.03(-0.19%)
Mar 06, 2009	15.60	15.76	14.58	15.08	338,254	-0.39(-2.54%)
Mar 05, 2009	15.07	15.80	14.89	15.47	404,028	+0.14(+0.91%)
Mar 04, 2009	14.85	15.66	14.63	15.33	214,179	+1.64(+11.94%)

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.