Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.88	15.98	15.78	15.98	65,622	+0.20(+1.28%)
May 28, 2009	15.74	15.89	15.66	15.78	57,250	+0.05(+0.30%)
May 27, 2009	15.91	15.98	15.69	15.73	74,364	-0.25(-1.58%)
May 26, 2009	15.64	16.03	15.19	15.98	71,193	+0.23(+1.48%)
May 22, 2009	15.77	15.90	15.74	15.75	55,683	+0.06(+0.37%)
May 21, 2009	15.67	15.72	15.60	15.69	56,391	-0.13(-0.80%)
May 20, 2009	15.90	15.99	15.82	15.82	79,888	+0.06(+0.40%)
May 19, 2009	15.72	15.81	15.66	15.76	222,225	+0.10(+0.62%)
May 18, 2009	15.49	15.66	15.44	15.66	124,748	+0.36(+2.34%)
May 15, 2009	15.40	15.47	15.25	15.30	54,527	-0.15(-0.94%)
May 14, 2009	15.44	15.55	15.40	15.45	67,015	+0.11(+0.73%)
May 13, 2009	15.27	15.46	15.27	15.34	209,497	-0.15(-0.94%)
May 12, 2009	15.41	15.57	15.40	15.48	81,032	+0.17(+1.12%)
May 11, 2009	15.20	15.37	15.20	15.31	85,930	-0.07(-0.46%)
May 08, 2009	15.38	15.46	15.29	15.38	61,435	+0.29(+1.93%)
May 07, 2009	15.23	15.29	15.08	15.09	138,451	-0.01(-0.07%)
May 06, 2009	15.09	15.10	14.97	15.10	194,591	+0.25(+1.68%)
May 05, 2009	15.00	15.04	14.84	14.85	146,630	-0.19(-1.23%)
May 04, 2009	14.81	15.05	14.80	15.04	85,035	+0.35(+2.37%)
May 01, 2009	14.58	14.71	14.52	14.69	82,605	+0.07(+0.51%)
Apr 30, 2009	14.77	14.77	14.57	14.61	82,078	-0.04(-0.30%)
Apr 29, 2009	14.57	14.82	14.57	14.66	70,482	+0.27(+1.85%)
Apr 28, 2009	14.18	14.49	14.18	14.39	37,007	+0.10(+0.68%)
Apr 27, 2009	14.25	14.47	14.24	14.29	81,387	-0.04(-0.31%)
Apr 24, 2009	14.52	14.52	14.34	14.34	44,146	+0.01(+0.09%)
Apr 23, 2009	14.29	14.34	14.07	14.33	68,218	+0.14(+1.00%)
Apr 22, 2009	14.21	14.35	14.17	14.18	51,344	-0.19(-1.34%)
Apr 21, 2009	14.15	14.39	14.15	14.38	222,186	+0.18(+1.24%)
Apr 20, 2009	14.32	14.40	14.17	14.20	92,266	-0.28(-1.93%)
Apr 17, 2009	14.58	14.59	14.46	14.48	90,648	-0.15(-0.99%)
Apr 16, 2009	14.54	14.63	14.42	14.62	81,322	+0.13(+0.88%)
Apr 15, 2009	14.19	14.50	14.19	14.50	105,433	+0.33(+2.33%)
Apr 14, 2009	14.30	14.30	14.13	14.17	743,331	-0.25(-1.73%)
Apr 13, 2009	14.32	14.51	14.32	14.42	122,621	+0.04(+0.28%)
Apr 09, 2009	14.65	14.65	14.31	14.38	112,770	-0.04(-0.30%)
Apr 08, 2009	14.41	14.50	14.34	14.42	258,868	+0.08(+0.59%)
Apr 07, 2009	14.17	14.48	14.17	14.33	39,920	-0.13(-0.93%)
Apr 06, 2009	14.44	14.55	14.34	14.47	38,524	-0.10(-0.67%)
Apr 03, 2009	14.62	14.62	14.41	14.57	236,067	-0.09(-0.60%)
Apr 02, 2009	14.65	14.81	14.56	14.66	86,698	+0.28(+1.92%)
Apr 01, 2009	13.95	14.38	13.95	14.38	40,542	+0.30(+2.16%)
Mar 31, 2009	14.15	14.25	14.03	14.07	130,812	+0.20(+1.46%)
Mar 30, 2009	13.92	14.04	13.50	13.87	224,433	-0.59(-4.08%)
Mar 26, 2009	14.43	14.46	14.29	14.46	247,257	+0.11(+0.78%)
Mar 25, 2009	14.28	14.48	14.15	14.35	114,486	+0.12(+0.85%)
Mar 24, 2009	14.20	14.31	14.17	14.23	94,136	-0.02(-0.17%)
Mar 23, 2009	14.05	14.25	14.00	14.25	120,931	+0.65(+4.79%)
Mar 20, 2009	13.75	13.86	13.60	13.60	77,182	-0.10(-0.71%)
Mar 19, 2009	14.10	14.10	13.68	13.70	90,971	-0.22(-1.60%)
Mar 18, 2009	13.75	14.06	13.61	13.92	99,538	+0.03(+0.24%)
Mar 17, 2009	13.69	13.90	13.65	13.89	67,560	+0.21(+1.57%)
Mar 16, 2009	13.69	13.91	13.64	13.67	205,158	+0.10(+0.75%)
Mar 13, 2009	13.50	13.60	13.44	13.57	0	+0.12(+0.88%)
Mar 12, 2009	13.14	13.50	13.05	13.45	189,855	+0.33(+2.55%)
Mar 11, 2009	13.21	13.23	13.05	13.12	135,909	-0.00(-0.03%)
Mar 10, 2009	12.93	13.15	12.92	13.12	82,125	+0.42(+3.32%)
Mar 09, 2009	12.78	12.91	12.66	12.70	76,003	-0.26(-2.00%)
Mar 06, 2009	13.04	13.09	12.73	12.96	0	+0.09(+0.72%)
Mar 05, 2009	13.12	13.13	12.87	12.87	108,589	-0.35(-2.62%)
Mar 04, 2009	13.11	13.38	12.99	13.21	118,905	+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.