Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.74	16.75	16.35	16.47	5,948,342	-0.03(-0.17%)
May 28, 2009	16.52	16.65	16.37	16.50	3,805,209	-0.13(-0.79%)
May 27, 2009	16.87	16.95	16.57	16.63	3,533,118	-0.51(-2.97%)
May 26, 2009	16.51	17.16	16.51	17.14	4,735,133	+0.44(+2.64%)
May 22, 2009	16.73	16.88	16.68	16.70	2,920,848	+0.21(+1.29%)
May 21, 2009	16.37	16.52	16.31	16.48	5,411,226	+0.03(+0.21%)
May 20, 2009	16.49	16.65	16.44	16.45	4,045,059	+0.34(+2.14%)
May 19, 2009	16.02	16.19	15.98	16.10	3,171,613	-0.21(-1.27%)
May 18, 2009	16.19	16.32	16.12	16.31	4,554,990	+0.03(+0.21%)
May 15, 2009	16.31	16.50	16.18	16.28	5,004,449	-0.20(-1.21%)
May 14, 2009	16.46	16.51	16.36	16.48	5,078,503	+0.10(+0.59%)
May 13, 2009	16.59	16.59	16.35	16.38	5,212,712	+0.16(+0.98%)
May 12, 2009	16.07	16.29	15.92	16.22	8,721,896	+0.62(+3.97%)
May 11, 2009	15.61	15.72	15.52	15.60	3,914,172	-0.13(-0.83%)
May 08, 2009	15.60	15.77	15.47	15.73	4,451,140	+0.27(+1.73%)
May 07, 2009	15.54	15.61	15.37	15.47	7,072,852	+1.27(+8.97%)
May 06, 2009	14.41	14.43	14.10	14.19	4,484,837	+0.17(+1.18%)
May 05, 2009	14.10	14.21	13.97	14.03	4,547,917	-0.40(-2.77%)
May 04, 2009	14.42	14.44	14.34	14.43	4,828,487	+0.74(+5.43%)
May 01, 2009	13.71	13.76	13.62	13.68	2,278,544	+0.07(+0.51%)
Apr 30, 2009	13.81	13.91	13.54	13.61	4,441,229	-0.25(-1.84%)
Apr 29, 2009	13.77	14.01	13.71	13.87	2,549,701	+0.38(+2.80%)
Apr 28, 2009	13.30	13.58	13.26	13.49	2,829,896	+0.27(+2.03%)
Apr 27, 2009	13.22	13.46	13.14	13.22	4,088,034	-0.10(-0.72%)
Apr 24, 2009	13.46	13.47	13.24	13.32	3,282,254	+0.09(+0.68%)
Apr 23, 2009	13.09	13.25	13.03	13.23	3,708,615	+0.36(+2.83%)
Apr 22, 2009	12.69	13.06	12.66	12.86	4,408,208	-0.34(-2.55%)
Apr 21, 2009	12.91	13.25	12.89	13.20	3,894,130	+0.22(+1.70%)
Apr 20, 2009	13.04	13.11	12.98	12.98	4,847,944	-0.36(-2.68%)
Apr 17, 2009	13.30	13.39	13.11	13.34	5,300,369	-0.25(-1.87%)
Apr 16, 2009	13.47	13.66	13.40	13.59	2,641,698	-0.14(-1.00%)
Apr 15, 2009	13.48	13.73	13.43	13.73	2,444,594	+0.38(+2.83%)
Apr 14, 2009	13.42	13.45	13.31	13.35	3,477,428	-0.50(-3.58%)
Apr 13, 2009	13.53	13.89	13.53	13.85	1,822,745	+0.19(+1.41%)
Apr 09, 2009	13.69	13.81	13.48	13.66	3,646,494	-0.28(-2.02%)
Apr 08, 2009	13.78	13.97	13.75	13.94	2,668,644	+0.11(+0.80%)
Apr 07, 2009	13.89	13.97	13.75	13.83	2,648,925	+0.26(+1.93%)
Apr 06, 2009	13.72	13.75	13.45	13.57	3,590,657	-0.42(-3.00%)
Apr 03, 2009	13.81	13.99	13.72	13.99	2,974,849	+0.11(+0.79%)
Apr 02, 2009	14.05	14.12	13.83	13.88	5,097,600	+0.23(+1.71%)
Apr 01, 2009	13.21	13.72	13.18	13.64	2,927,853	+0.16(+1.17%)
Mar 31, 2009	13.41	13.68	13.30	13.48	3,995,253	+0.46(+3.54%)
Mar 30, 2009	13.09	13.15	12.88	13.02	1,935,173	-0.80(-5.82%)
Mar 26, 2009	13.77	13.87	13.66	13.83	4,327,673	-0.01(-0.10%)
Mar 25, 2009	13.59	13.94	13.56	13.84	7,186,403	+0.44(+3.29%)
Mar 24, 2009	13.44	13.59	13.37	13.40	4,465,721	+0.20(+1.51%)
Mar 23, 2009	12.96	13.23	12.94	13.20	3,721,325	+0.58(+4.63%)
Mar 20, 2009	12.74	12.79	12.58	12.62	4,256,042	-0.23(-1.82%)
Mar 19, 2009	13.01	13.06	12.73	12.85	8,043,456	-0.12(-0.95%)
Mar 18, 2009	12.73	13.08	12.54	12.97	7,587,746	+0.19(+1.45%)
Mar 17, 2009	12.66	12.83	12.62	12.79	6,194,908	-0.13(-1.01%)
Mar 16, 2009	13.05	13.15	12.84	12.92	4,564,407	+0.31(+2.46%)
Mar 13, 2009	12.59	12.73	12.49	12.61	0	-0.07(-0.54%)
Mar 12, 2009	12.33	12.68	12.18	12.68	6,672,557	+0.33(+2.67%)
Mar 11, 2009	12.40	12.48	12.28	12.35	4,185,537	+0.05(+0.45%)
Mar 10, 2009	12.08	12.44	12.07	12.29	6,786,020	+0.57(+4.87%)
Mar 09, 2009	11.72	11.95	11.63	11.72	5,118,708	-0.39(-3.18%)
Mar 06, 2009	12.35	12.43	11.83	12.11	0	+0.01(+0.06%)
Mar 05, 2009	12.37	12.47	12.09	12.10	3,076,473	-0.50(-3.98%)
Mar 04, 2009	12.29	12.77	12.29	12.60	5,173,801	-0.03(-0.27%)

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.