Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.37	17.42	17.14	17.40	580,041	+0.11(+0.66%)
May 28, 2009	17.24	17.38	16.93	17.28	643,331	+0.04(+0.26%)
May 27, 2009	17.18	17.50	17.01	17.24	1,185,307	+0.05(+0.29%)
May 26, 2009	16.38	17.33	16.24	17.19	964,007	+0.72(+4.40%)
May 22, 2009	16.50	16.61	16.26	16.46	447,845	-0.01(-0.09%)
May 21, 2009	16.56	16.71	16.30	16.48	799,480	-0.19(-1.16%)
May 20, 2009	16.66	16.90	16.59	16.67	675,021	+0.12(+0.72%)
May 19, 2009	16.91	16.94	16.53	16.55	888,338	-0.28(-1.65%)
May 18, 2009	16.99	17.11	16.55	16.83	1,068,872	-0.07(-0.44%)
May 15, 2009	17.19	17.28	16.80	16.91	889,429	-0.29(-1.67%)
May 14, 2009	17.43	17.55	17.15	17.19	459,058	-0.10(-0.60%)
May 13, 2009	17.37	17.53	17.24	17.30	927,216	-0.29(-1.66%)
May 12, 2009	17.70	17.82	17.44	17.59	523,251	+0.01(+0.08%)
May 11, 2009	17.79	18.09	17.52	17.58	610,735	-0.43(-2.37%)
May 08, 2009	17.57	18.00	17.30	18.00	915,399	+0.64(+3.66%)
May 07, 2009	17.22	17.62	17.06	17.37	557,285	+0.26(+1.54%)
May 06, 2009	17.25	17.26	16.68	17.10	651,733	+0.01(+0.06%)
May 05, 2009	17.19	17.33	16.91	17.09	818,925	-0.15(-0.86%)
May 04, 2009	17.19	17.24	17.12	17.24	483,492	+0.09(+0.52%)
May 01, 2009	17.12	17.19	16.87	17.15	590,695	-0.05(-0.32%)
Apr 30, 2009	17.35	17.62	17.21	17.21	718,030	-0.10(-0.60%)
Apr 29, 2009	17.12	17.50	16.81	17.31	750,443	+0.24(+1.42%)
Apr 28, 2009	16.62	17.32	16.62	17.07	835,573	+0.35(+2.08%)
Apr 27, 2009	16.57	16.93	16.56	16.72	654,137	-0.07(-0.44%)
Apr 24, 2009	16.81	16.98	16.62	16.80	764,877	+0.06(+0.39%)
Apr 23, 2009	17.05	17.10	16.46	16.73	850,015	-0.31(-1.83%)
Apr 22, 2009	17.30	17.56	17.02	17.05	2,226,185	-0.32(-1.86%)
Apr 21, 2009	16.64	17.69	16.64	17.37	2,072,475	-0.36(-2.04%)
Apr 20, 2009	17.67	17.97	17.57	17.73	679,640	-0.13(-0.75%)
Apr 17, 2009	17.94	17.99	17.63	17.86	691,417	-0.04(-0.22%)
Apr 16, 2009	17.86	17.97	17.64	17.90	777,498	+0.19(+1.09%)
Apr 15, 2009	17.79	17.99	17.42	17.71	709,115	-0.08(-0.47%)
Apr 14, 2009	17.35	17.96	17.07	17.79	1,741,100	+1.35(+8.24%)
Apr 13, 2009	16.51	16.59	16.30	16.44	864,718	-0.21(-1.25%)
Apr 09, 2009	16.47	16.71	16.18	16.65	736,051	+0.51(+3.17%)
Apr 08, 2009	15.93	16.24	15.89	16.14	584,408	+0.18(+1.12%)
Apr 07, 2009	16.05	16.33	15.88	15.96	676,528	-0.23(-1.41%)
Apr 06, 2009	16.21	16.42	15.98	16.19	636,693	-0.11(-0.67%)
Apr 03, 2009	16.49	16.67	16.16	16.30	762,354	-0.15(-0.91%)
Apr 02, 2009	16.50	16.79	16.37	16.44	973,932	+0.16(+1.01%)
Apr 01, 2009	16.25	16.33	15.74	16.28	1,176,395	-0.16(-0.97%)
Mar 31, 2009	16.95	16.99	16.42	16.44	1,236,774	-0.35(-2.07%)
Mar 30, 2009	16.69	16.86	16.47	16.79	833,820	-0.67(-3.84%)
Mar 26, 2009	17.21	17.46	16.97	17.46	949,531	+0.24(+1.41%)
Mar 25, 2009	16.98	17.32	16.72	17.21	942,033	+0.39(+2.30%)
Mar 24, 2009	16.86	17.09	16.64	16.83	1,252,793	-0.29(-1.68%)
Mar 23, 2009	16.64	17.11	16.62	17.11	879,969	+0.49(+2.96%)
Mar 20, 2009	16.85	17.37	16.62	16.62	1,446,361	-0.36(-2.10%)
Mar 19, 2009	17.63	17.66	16.87	16.98	1,137,505	-0.47(-2.67%)
Mar 18, 2009	16.73	17.76	16.73	17.45	1,399,621	+0.72(+4.33%)
Mar 17, 2009	16.03	16.79	16.03	16.72	2,246,749	+0.64(+3.95%)
Mar 16, 2009	16.46	16.48	16.04	16.09	8,034,994	-0.19(-1.16%)
Mar 13, 2009	15.94	16.36	15.76	16.28	0	+0.33(+2.09%)
Mar 12, 2009	15.21	16.01	14.98	15.94	1,205,781	+0.64(+4.15%)
Mar 11, 2009	16.03	16.10	15.29	15.31	918,758	-0.51(-3.23%)
Mar 10, 2009	15.66	16.10	15.44	15.82	1,644,596	+0.55(+3.57%)
Mar 09, 2009	15.89	15.89	15.11	15.27	1,078,501	-0.59(-3.72%)
Mar 06, 2009	16.15	16.32	15.54	15.86	0	-0.11(-0.71%)
Mar 05, 2009	15.56	16.08	15.43	15.98	1,083,162	+0.37(+2.38%)
Mar 04, 2009	15.74	15.82	15.13	15.61	1,216,335	+0.05(+0.35%)

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.