Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.13	15.51	15.12	15.12	4,200	+0.05(+0.33%)
May 28, 2009	15.11	15.11	14.95	15.06	2,450	-0.10(-0.63%)
May 27, 2009	15.24	15.24	15.16	15.16	770	-0.33(-2.13%)
May 22, 2009	15.34	15.49	15.49	15.49	0	+0.32(+2.11%)
May 21, 2009	15.14	15.17	15.05	15.17	1,600	-0.26(-1.65%)
May 19, 2009	15.39	15.43	15.43	15.43	1,200	-0.22(-1.41%)
May 14, 2009	15.60	15.64	15.64	15.64	5,400	-0.05(-0.32%)
May 13, 2009	15.76	15.76	15.61	15.70	800	+0.17(+1.10%)
May 12, 2009	15.53	15.53	15.53	15.53	640	+0.12(+0.81%)
May 08, 2009	15.44	15.40	15.40	15.40	1,000	+0.14(+0.95%)
May 07, 2009	15.01	15.26	15.01	15.26	2,600	+0.31(+2.04%)
May 06, 2009	14.95	14.95	14.95	14.95	2,400	-0.03(-0.20%)
May 05, 2009	15.12	15.12	14.98	14.98	15,500	-0.31(-2.03%)
May 04, 2009	15.29	15.29	15.29	15.29	600	+0.55(+3.77%)
May 01, 2009	14.73	14.73	14.73	14.73	200	+0.12(+0.79%)
Apr 30, 2009	14.49	14.73	14.43	14.62	7,800	+0.16(+1.14%)
Apr 28, 2009	14.46	14.46	14.46	14.46	400	+0.01(+0.04%)
Apr 27, 2009	14.45	14.46	14.45	14.45	9,400	+0.05(+0.35%)
Apr 24, 2009	14.40	14.40	14.40	14.40	6,200	-0.04(-0.31%)
Apr 23, 2009	14.40	14.45	14.38	14.45	9,000	-0.03(-0.21%)
Apr 22, 2009	14.47	14.47	14.45	14.47	10,400	+0.00(+0.03%)
Apr 21, 2009	14.49	14.50	14.47	14.47	11,200	-0.04(-0.24%)
Apr 20, 2009	14.75	14.75	14.51	14.51	400	+0.18(+1.26%)
Apr 17, 2009	14.38	14.38	14.32	14.32	1,000	+0.08(+0.56%)
Apr 16, 2009	14.12	14.24	14.12	14.24	2,600	-0.13(-0.90%)
Apr 15, 2009	14.38	14.38	14.38	14.38	200	+0.21(+1.52%)
Apr 14, 2009	14.16	14.16	14.16	14.16	200	-0.20(-1.39%)
Apr 13, 2009	14.45	14.45	14.36	14.36	1,000	-0.05(-0.35%)
Apr 09, 2009	14.53	14.53	14.41	14.41	800	-0.04(-0.24%)
Apr 07, 2009	14.50	14.45	14.45	14.45	8,400	-0.13(-0.93%)
Apr 06, 2009	14.40	14.58	14.34	14.58	3,800	+0.00(+0.00%)
Apr 03, 2009	14.58	14.58	14.58	14.58	200	-0.25(-1.69%)
Apr 02, 2009	14.83	14.83	14.83	14.83	200	+0.13(+0.88%)
Apr 01, 2009	14.57	14.70	14.57	14.70	400	-0.12(-0.84%)
Mar 31, 2009	14.72	14.82	14.72	14.82	400	+0.20(+1.37%)
Mar 30, 2009	14.12	14.62	14.12	14.62	2,000	+0.08(+0.55%)
Mar 26, 2009	15.02	15.02	14.44	14.54	3,800	-0.22(-1.52%)
Mar 25, 2009	14.99	15.05	14.77	14.77	1,600	-0.28(-1.86%)
Mar 24, 2009	15.82	15.82	15.05	15.05	4,800	-1.54(-9.26%)
Mar 23, 2009	16.59	16.59	16.59	16.59	200	+0.25(+1.53%)
Mar 20, 2009	16.34	16.34	16.34	16.34	200	+0.22(+1.37%)
Mar 19, 2009	16.11	16.11	16.11	16.11	200	-0.10(-0.62%)
Mar 18, 2009	16.25	16.25	16.09	16.21	800	-0.28(-1.70%)
Mar 17, 2009	16.25	16.50	16.25	16.50	400	+0.12(+0.73%)
Mar 16, 2009	16.15	16.40	16.15	16.38	1,600	+0.47(+2.99%)
Mar 13, 2009	15.90	15.90	15.90	15.90	0	+0.40(+2.58%)
Mar 12, 2009	14.75	15.65	14.75	15.50	6,200	+0.32(+2.11%)
Mar 11, 2009	15.19	15.20	15.18	15.18	3,000	-0.19(-1.24%)
Mar 10, 2009	15.15	15.37	15.15	15.37	600	+0.54(+3.68%)
Mar 09, 2009	14.90	14.90	14.82	14.82	1,200	-0.33(-2.15%)
Mar 06, 2009	15.15	15.15	15.15	15.15	0	-0.25(-1.62%)
Mar 05, 2009	15.55	15.55	15.14	15.40	1,800	-0.40(-2.53%)
Mar 04, 2009	15.80	15.80	15.80	15.80	200	+0.27(+1.71%)

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.