Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.40	14.40	14.13	14.30	340,794	+0.03(+0.19%)
May 28, 2009	14.52	14.59	14.14	14.27	375,263	-0.12(-0.86%)
May 27, 2009	14.56	14.64	14.39	14.40	333,052	-0.24(-1.66%)
May 26, 2009	14.13	14.65	14.13	14.64	473,009	+0.45(+3.20%)
May 22, 2009	14.25	14.41	14.11	14.19	244,155	-0.03(-0.23%)
May 21, 2009	14.34	14.39	14.08	14.22	384,869	-0.24(-1.65%)
May 20, 2009	14.63	14.64	14.42	14.46	460,312	-0.06(-0.45%)
May 19, 2009	14.49	14.61	14.39	14.52	365,424	+0.07(+0.49%)
May 18, 2009	14.37	14.46	14.31	14.45	612,522	+0.20(+1.41%)
May 15, 2009	14.23	14.44	14.14	14.25	999,314	-0.01(-0.08%)
May 14, 2009	14.27	14.42	14.08	14.26	612,422	-0.01(-0.08%)
May 13, 2009	14.32	14.54	14.26	14.27	719,431	-0.09(-0.60%)
May 12, 2009	14.37	14.49	14.26	14.36	482,078	-0.01(-0.07%)
May 11, 2009	14.25	14.46	14.25	14.37	356,437	-0.06(-0.41%)
May 08, 2009	14.55	14.68	14.33	14.43	407,646	+0.02(+0.15%)
May 07, 2009	14.41	14.44	14.27	14.41	521,635	+0.11(+0.74%)
May 06, 2009	14.30	14.33	14.02	14.30	434,266	+0.07(+0.49%)
May 05, 2009	14.47	14.53	14.19	14.23	523,406	-0.24(-1.66%)
May 04, 2009	14.26	14.84	14.12	14.47	664,852	+0.18(+1.23%)
May 01, 2009	13.88	14.30	13.74	14.30	816,138	+0.43(+3.11%)
Apr 30, 2009	14.05	14.12	13.71	13.87	808,872	-0.12(-0.88%)
Apr 29, 2009	13.75	14.09	13.61	13.99	660,266	+0.27(+1.98%)
Apr 28, 2009	13.31	13.92	13.24	13.72	580,955	+0.33(+2.47%)
Apr 27, 2009	13.12	13.46	13.02	13.39	409,015	+0.20(+1.49%)
Apr 24, 2009	13.45	13.50	13.06	13.19	610,279	-0.16(-1.20%)
Apr 23, 2009	13.37	13.38	13.22	13.35	369,389	+0.03(+0.24%)
Apr 22, 2009	13.15	13.49	13.07	13.32	415,815	+0.03(+0.20%)
Apr 21, 2009	13.41	13.54	13.18	13.29	991,406	-0.13(-0.95%)
Apr 20, 2009	13.54	13.75	13.40	13.42	557,902	-0.34(-2.44%)
Apr 17, 2009	13.80	13.83	13.65	13.75	402,249	-0.07(-0.54%)
Apr 16, 2009	13.58	13.90	13.48	13.83	501,252	+0.25(+1.84%)
Apr 15, 2009	13.21	13.61	13.21	13.58	545,821	+0.25(+1.88%)
Apr 14, 2009	13.39	13.55	13.21	13.33	477,164	-0.26(-1.92%)
Apr 13, 2009	13.86	13.96	13.38	13.59	459,025	-0.37(-2.67%)
Apr 09, 2009	14.00	14.00	13.66	13.96	618,112	+0.19(+1.39%)
Apr 08, 2009	13.55	13.87	13.50	13.77	310,741	+0.24(+1.77%)
Apr 07, 2009	13.39	13.88	13.20	13.53	898,947	-0.05(-0.39%)
Apr 06, 2009	14.29	14.29	13.44	13.58	1,353,445	-0.83(-5.73%)
Apr 03, 2009	14.56	14.62	14.25	14.41	486,595	-0.11(-0.77%)
Apr 02, 2009	14.55	14.65	14.27	14.52	506,255	+0.21(+1.49%)
Apr 01, 2009	14.04	14.34	13.92	14.31	591,888	+0.10(+0.67%)
Mar 31, 2009	14.05	14.44	13.95	14.21	663,509	+0.29(+2.10%)
Mar 30, 2009	13.82	13.98	13.65	13.92	601,926	-0.73(-4.98%)
Mar 26, 2009	14.69	14.83	14.05	14.65	1,412,635	+0.11(+0.73%)
Mar 25, 2009	14.63	15.04	14.20	14.54	857,667	+0.02(+0.15%)
Mar 24, 2009	14.73	14.87	14.43	14.52	871,353	-0.22(-1.52%)
Mar 23, 2009	14.51	14.74	14.44	14.74	1,329,990	+0.33(+2.29%)
Mar 20, 2009	14.74	14.95	14.40	14.41	694,786	-0.01(-0.04%)
Mar 19, 2009	14.30	14.70	14.13	14.42	984,117	+0.23(+1.65%)
Mar 18, 2009	13.87	14.21	13.60	14.19	1,221,969	+0.35(+2.54%)
Mar 17, 2009	13.41	13.83	13.26	13.83	835,650	+0.46(+3.42%)
Mar 16, 2009	13.29	13.66	13.22	13.38	1,110,581	+0.15(+1.17%)
Mar 13, 2009	13.14	13.30	12.98	13.22	0	+0.18(+1.39%)
Mar 12, 2009	12.55	13.18	12.43	13.04	1,412,626	+0.44(+3.46%)
Mar 11, 2009	12.82	12.93	12.52	12.60	539,092	-0.21(-1.62%)
Mar 10, 2009	12.67	13.01	12.51	12.81	986,895	+0.14(+1.09%)
Mar 09, 2009	12.76	12.89	12.54	12.67	657,073	-0.17(-1.29%)
Mar 06, 2009	12.66	13.04	12.59	12.84	0	+0.19(+1.52%)
Mar 05, 2009	13.14	13.18	12.52	12.65	521,695	-0.79(-5.87%)
Mar 04, 2009	13.29	13.57	13.08	13.44	507,218	-0.50(-3.55%)

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.