Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.89	15.99	15.79	15.99	65,582	+0.20(+1.28%)
May 28, 2009	15.75	15.90	15.67	15.79	57,215	+0.05(+0.30%)
May 27, 2009	15.92	15.99	15.70	15.74	74,319	-0.25(-1.58%)
May 26, 2009	15.65	16.04	15.20	15.99	71,150	+0.23(+1.48%)
May 22, 2009	15.78	15.91	15.74	15.76	55,648	+0.06(+0.37%)
May 21, 2009	15.68	15.73	15.61	15.70	56,356	-0.13(-0.80%)
May 20, 2009	15.91	16.00	15.83	15.83	79,839	+0.06(+0.40%)
May 19, 2009	15.73	15.82	15.67	15.77	222,089	+0.10(+0.62%)
May 18, 2009	15.50	15.67	15.45	15.67	124,672	+0.36(+2.34%)
May 15, 2009	15.41	15.48	15.26	15.31	54,493	-0.15(-0.94%)
May 14, 2009	15.45	15.56	15.41	15.46	66,974	+0.11(+0.73%)
May 13, 2009	15.28	15.47	15.28	15.35	209,369	-0.15(-0.94%)
May 12, 2009	15.42	15.58	15.41	15.49	80,982	+0.17(+1.12%)
May 11, 2009	15.21	15.38	15.21	15.32	85,878	-0.07(-0.46%)
May 08, 2009	15.39	15.47	15.30	15.39	61,397	+0.29(+1.93%)
May 07, 2009	15.24	15.30	15.09	15.10	138,367	-0.01(-0.07%)
May 06, 2009	15.10	15.11	14.97	15.11	194,472	+0.25(+1.68%)
May 05, 2009	15.01	15.05	14.85	14.86	146,541	-0.19(-1.23%)
May 04, 2009	14.82	15.06	14.81	15.05	84,983	+0.35(+2.37%)
May 01, 2009	14.59	14.72	14.53	14.70	82,555	+0.07(+0.51%)
Apr 30, 2009	14.78	14.78	14.58	14.62	82,028	-0.04(-0.30%)
Apr 29, 2009	14.58	14.83	14.58	14.67	70,439	+0.27(+1.85%)
Apr 28, 2009	14.19	14.50	14.19	14.40	36,984	+0.10(+0.68%)
Apr 27, 2009	14.26	14.48	14.25	14.30	81,338	-0.04(-0.31%)
Apr 24, 2009	14.53	14.53	14.35	14.35	44,119	+0.01(+0.09%)
Apr 23, 2009	14.30	14.35	14.08	14.33	68,176	+0.14(+1.00%)
Apr 22, 2009	14.22	14.36	14.18	14.19	51,313	-0.19(-1.34%)
Apr 21, 2009	14.16	14.39	14.16	14.38	222,050	+0.18(+1.24%)
Apr 20, 2009	14.33	14.40	14.18	14.21	92,210	-0.28(-1.93%)
Apr 17, 2009	14.59	14.60	14.46	14.49	90,593	-0.15(-0.99%)
Apr 16, 2009	14.55	14.64	14.43	14.63	81,272	+0.13(+0.88%)
Apr 15, 2009	14.19	14.51	14.19	14.51	105,368	+0.33(+2.33%)
Apr 14, 2009	14.31	14.31	14.14	14.17	742,876	-0.25(-1.73%)
Apr 13, 2009	14.33	14.52	14.33	14.42	122,546	+0.04(+0.28%)
Apr 09, 2009	14.66	14.66	14.32	14.38	112,701	-0.04(-0.30%)
Apr 08, 2009	14.42	14.51	14.35	14.43	258,709	+0.08(+0.59%)
Apr 07, 2009	14.18	14.49	14.18	14.34	39,896	-0.13(-0.93%)
Apr 06, 2009	14.45	14.55	14.35	14.48	38,501	-0.10(-0.67%)
Apr 03, 2009	14.63	14.63	14.42	14.58	235,923	-0.09(-0.60%)
Apr 02, 2009	14.66	14.82	14.57	14.66	86,645	+0.28(+1.92%)
Apr 01, 2009	13.96	14.39	13.96	14.39	40,517	+0.30(+2.16%)
Mar 31, 2009	14.15	14.26	14.04	14.08	130,732	+0.20(+1.46%)
Mar 30, 2009	13.93	14.05	13.51	13.88	224,295	-0.59(-4.08%)
Mar 26, 2009	14.44	14.47	14.30	14.47	247,106	+0.11(+0.78%)
Mar 25, 2009	14.29	14.49	14.15	14.36	114,416	+0.12(+0.85%)
Mar 24, 2009	14.21	14.32	14.18	14.24	94,078	-0.02(-0.17%)
Mar 23, 2009	14.06	14.26	14.01	14.26	120,857	+0.65(+4.79%)
Mar 20, 2009	13.76	13.86	13.61	13.61	77,135	-0.10(-0.71%)
Mar 19, 2009	14.11	14.11	13.69	13.71	90,915	-0.22(-1.60%)
Mar 18, 2009	13.76	14.07	13.61	13.93	99,478	+0.03(+0.24%)
Mar 17, 2009	13.70	13.90	13.66	13.90	67,519	+0.21(+1.57%)
Mar 16, 2009	13.70	13.91	13.65	13.68	205,033	+0.10(+0.75%)
Mar 13, 2009	13.51	13.61	13.45	13.58	0	+0.12(+0.88%)
Mar 12, 2009	13.14	13.51	13.05	13.46	189,739	+0.33(+2.55%)
Mar 11, 2009	13.22	13.24	13.06	13.13	135,826	-0.00(-0.03%)
Mar 10, 2009	12.94	13.16	12.93	13.13	82,075	+0.42(+3.32%)
Mar 09, 2009	12.79	12.92	12.67	12.71	75,956	-0.26(-2.00%)
Mar 06, 2009	13.05	13.10	12.74	12.97	0	+0.09(+0.72%)
Mar 05, 2009	13.13	13.14	12.87	12.88	108,522	-0.35(-2.62%)
Mar 04, 2009	13.11	13.39	13.00	13.22	118,832	+0.09(+0.67%)

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.