Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.61	15.01	14.26	15.01	485,826	+0.39(+2.66%)
May 28, 2009	14.68	14.91	14.49	14.62	292,890	-0.06(-0.39%)
May 27, 2009	14.78	14.93	14.58	14.68	259,359	-0.14(-0.96%)
May 26, 2009	14.63	15.19	14.63	14.82	277,952	+0.09(+0.58%)
May 22, 2009	14.80	15.01	14.61	14.73	204,894	+0.05(+0.32%)
May 21, 2009	14.73	14.84	14.49	14.69	218,377	-0.24(-1.59%)
May 20, 2009	14.87	15.27	14.67	14.92	279,970	+0.10(+0.70%)
May 19, 2009	14.77	14.88	14.55	14.82	222,688	+0.02(+0.13%)
May 18, 2009	14.68	14.87	14.51	14.80	268,759	+0.08(+0.51%)
May 15, 2009	14.90	14.90	14.55	14.73	237,690	-0.22(-1.46%)
May 14, 2009	14.60	15.10	14.41	14.94	332,469	+0.45(+3.07%)
May 13, 2009	14.63	14.76	14.34	14.50	342,944	-0.34(-2.30%)
May 12, 2009	15.02	15.02	14.66	14.84	268,996	-0.06(-0.38%)
May 11, 2009	14.88	15.30	14.58	14.90	373,385	+0.09(+0.64%)
May 08, 2009	14.54	14.91	13.56	14.80	1,942,775	-1.38(-8.54%)
May 07, 2009	16.20	16.52	15.82	16.18	362,432	-0.02(-0.12%)
May 06, 2009	15.93	16.33	15.28	16.20	404,983	+0.35(+2.21%)
May 05, 2009	15.84	15.89	15.68	15.85	363,257	-0.03(-0.18%)
May 04, 2009	15.73	15.93	15.47	15.88	246,731	+0.48(+3.14%)
May 01, 2009	15.63	15.84	15.27	15.40	282,463	-0.14(-0.91%)
Apr 30, 2009	16.00	16.14	15.51	15.54	414,840	-0.38(-2.38%)
Apr 29, 2009	15.34	16.08	15.29	15.92	290,579	+0.64(+4.22%)
Apr 28, 2009	14.79	15.55	14.45	15.27	381,455	+0.40(+2.67%)
Apr 27, 2009	14.51	15.25	14.51	14.88	588,370	+0.16(+1.09%)
Apr 24, 2009	14.44	14.83	14.25	14.72	681,078	+0.38(+2.64%)
Apr 23, 2009	14.63	14.68	14.25	14.34	330,660	-0.29(-2.01%)
Apr 22, 2009	14.68	14.86	14.47	14.63	335,340	-0.22(-1.47%)
Apr 21, 2009	14.53	14.91	14.25	14.85	557,517	+0.31(+2.15%)
Apr 20, 2009	15.07	15.16	14.25	14.54	821,458	-1.02(-6.57%)
Apr 17, 2009	15.92	15.99	15.52	15.56	415,897	-0.30(-1.91%)
Apr 16, 2009	15.90	16.09	15.66	15.86	503,086	+0.09(+0.60%)
Apr 15, 2009	15.80	15.96	15.51	15.77	377,032	-0.12(-0.77%)
Apr 14, 2009	16.14	16.35	15.77	15.89	240,725	-0.51(-3.12%)
Apr 13, 2009	16.63	16.74	16.33	16.40	153,587	-0.32(-1.93%)
Apr 09, 2009	16.52	16.80	16.15	16.72	376,792	+0.52(+3.21%)
Apr 08, 2009	16.00	16.23	15.78	16.20	162,556	+0.26(+1.60%)
Apr 07, 2009	16.27	16.37	15.94	15.95	181,850	-0.47(-2.88%)
Apr 06, 2009	16.54	16.61	16.10	16.42	219,215	-0.28(-1.70%)
Apr 03, 2009	17.25	17.25	16.53	16.70	304,118	-0.60(-3.45%)
Apr 02, 2009	17.32	17.71	16.98	17.30	311,518	+0.28(+1.67%)
Apr 01, 2009	17.13	17.27	16.70	17.02	424,752	-0.14(-0.83%)
Mar 31, 2009	17.03	17.64	16.89	17.16	233,181	+0.36(+2.14%)
Mar 30, 2009	17.00	17.43	16.54	16.80	331,181	-0.41(-2.37%)
Mar 26, 2009	16.41	17.22	16.15	17.21	373,411	+1.02(+6.32%)
Mar 25, 2009	16.21	16.57	15.70	16.18	351,415	+0.13(+0.83%)
Mar 24, 2009	16.88	16.88	16.01	16.05	387,453	-0.99(-5.83%)
Mar 23, 2009	16.41	17.05	16.09	17.05	242,718	+0.98(+6.13%)
Mar 20, 2009	16.92	16.92	16.06	16.06	352,194	-0.71(-4.23%)
Mar 19, 2009	16.99	17.05	16.41	16.77	177,468	-0.19(-1.12%)
Mar 18, 2009	16.45	17.03	16.33	16.96	321,392	+0.50(+3.05%)
Mar 17, 2009	15.73	16.46	15.48	16.46	341,358	+0.77(+4.89%)
Mar 16, 2009	15.14	16.21	15.14	15.69	324,618	-0.02(-0.12%)
Mar 13, 2009	16.04	16.10	15.66	15.71	275,725	-0.31(-1.95%)
Mar 12, 2009	15.17	16.07	14.96	16.02	349,890	+0.80(+5.22%)
Mar 11, 2009	15.64	16.17	15.21	15.23	239,637	-0.27(-1.71%)
Mar 10, 2009	14.49	15.49	14.39	15.49	489,793	+1.31(+9.21%)
Mar 09, 2009	14.63	14.76	14.18	14.19	369,652	-0.64(-4.34%)
Mar 06, 2009	14.76	15.00	14.34	14.83	327,268	+0.17(+1.16%)
Mar 05, 2009	14.69	15.08	14.55	14.66	424,486	-0.20(-1.34%)
Mar 04, 2009	14.38	15.14	14.14	14.86	545,708	-0.09(-0.63%)

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.