Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.86	13.94	13.72	13.94	21,654	+0.36(+2.65%)
May 28, 2009	13.52	13.70	13.48	13.58	11,917	+0.22(+1.65%)
May 27, 2009	13.46	13.60	13.20	13.36	27,832	+0.04(+0.30%)
May 26, 2009	12.81	13.54	12.81	13.32	64,152	+0.37(+2.82%)
May 22, 2009	13.02	13.20	12.95	12.96	168,534	+0.09(+0.66%)
May 21, 2009	12.86	13.10	12.75	12.87	147,044	-0.23(-1.76%)
May 20, 2009	13.15	13.35	13.07	13.10	32,233	-0.35(-2.60%)
May 19, 2009	13.31	13.50	13.31	13.45	14,880	+0.10(+0.75%)
May 18, 2009	13.07	13.48	13.07	13.35	28,819	+0.59(+4.62%)
May 15, 2009	13.01	13.21	12.75	12.76	31,434	-0.49(-3.70%)
May 14, 2009	13.01	13.40	13.01	13.25	21,078	+0.01(+0.08%)
May 13, 2009	13.12	13.25	13.00	13.24	41,802	-0.31(-2.29%)
May 12, 2009	13.72	13.72	13.43	13.55	16,504	+0.31(+2.34%)
May 11, 2009	13.35	13.46	13.19	13.24	29,698	-0.61(-4.40%)
May 08, 2009	13.75	14.06	13.47	13.85	119,004	+0.13(+0.95%)
May 07, 2009	14.18	14.34	13.72	13.72	203,515	-0.38(-2.70%)
May 06, 2009	13.93	14.20	13.83	14.10	49,353	+0.83(+6.25%)
May 05, 2009	13.83	13.83	13.25	13.27	132,925	-0.67(-4.81%)
May 04, 2009	13.94	13.95	13.87	13.94	29,921	+0.16(+1.16%)
May 01, 2009	13.60	13.80	13.60	13.78	20,107	+0.03(+0.22%)
Apr 30, 2009	13.59	13.85	13.57	13.75	22,194	+0.84(+6.51%)
Apr 29, 2009	12.76	13.14	12.76	12.91	41,489	+0.79(+6.52%)
Apr 28, 2009	11.84	12.12	11.84	12.12	51,877	+0.17(+1.42%)
Apr 27, 2009	12.13	12.47	11.90	11.95	153,138	-1.00(-7.72%)
Apr 24, 2009	12.57	13.00	12.50	12.95	144,105	+0.38(+3.02%)
Apr 23, 2009	12.39	12.71	12.32	12.57	53,406	-0.21(-1.64%)
Apr 22, 2009	13.00	13.25	12.78	12.78	17,598	-0.03(-0.23%)
Apr 21, 2009	12.67	13.39	12.67	12.81	104,851	+0.41(+3.31%)
Apr 20, 2009	12.80	12.85	12.30	12.40	17,819	-1.00(-7.46%)
Apr 17, 2009	13.13	13.41	13.05	13.40	29,779	-0.10(-0.74%)
Apr 16, 2009	13.50	13.50	13.25	13.50	18,183	-0.07(-0.52%)
Apr 15, 2009	12.98	13.57	12.98	13.57	19,525	+0.66(+5.11%)
Apr 14, 2009	12.92	13.19	12.90	12.91	22,798	-0.42(-3.15%)
Apr 13, 2009	13.00	13.46	13.00	13.33	16,334	+0.32(+2.46%)
Apr 09, 2009	12.95	13.29	12.94	13.01	27,615	+0.07(+0.54%)
Apr 08, 2009	12.94	13.04	12.76	12.94	46,502	-0.06(-0.46%)
Apr 07, 2009	12.83	13.13	12.81	13.00	31,058	-0.35(-2.62%)
Apr 06, 2009	12.95	13.35	12.87	13.35	21,019	+0.00(+0.00%)
Apr 03, 2009	13.30	13.37	13.10	13.35	38,395	+0.22(+1.68%)
Apr 02, 2009	12.95	13.36	12.95	13.13	27,102	+0.78(+6.32%)
Apr 01, 2009	11.89	12.47	11.87	12.35	58,207	+0.20(+1.65%)
Mar 31, 2009	12.11	12.25	11.96	12.15	33,469	+0.46(+3.93%)
Mar 30, 2009	11.95	11.95	11.62	11.69	36,264	-1.31(-10.08%)
Mar 26, 2009	13.05	13.17	12.85	13.00	35,036	+0.09(+0.70%)
Mar 25, 2009	13.00	13.25	12.75	12.91	39,051	+0.29(+2.30%)
Mar 24, 2009	12.94	13.02	12.62	12.62	59,580	-0.58(-4.39%)
Mar 23, 2009	12.91	13.30	12.90	13.20	28,609	+0.45(+3.53%)
Mar 20, 2009	13.20	13.35	12.62	12.75	24,972	-0.65(-4.85%)
Mar 19, 2009	13.54	13.70	13.25	13.40	28,580	+0.62(+4.85%)
Mar 18, 2009	12.39	12.81	12.11	12.78	64,568	+0.73(+6.06%)
Mar 17, 2009	11.92	12.19	11.86	12.05	117,072	-0.06(-0.50%)
Mar 16, 2009	11.92	12.39	11.90	12.11	35,325	+0.33(+2.80%)
Mar 13, 2009	11.75	11.90	11.56	11.78	58,102	+0.16(+1.35%)
Mar 12, 2009	10.72	11.63	10.70	11.62	149,543	+0.67(+6.15%)
Mar 11, 2009	11.15	11.30	10.83	10.95	61,876	-0.04(-0.36%)
Mar 10, 2009	10.65	11.00	10.65	10.99	118,826	+0.96(+9.57%)
Mar 09, 2009	9.960	10.20	9.960	10.03	52,642	-0.12(-1.18%)
Mar 06, 2009	10.40	10.50	10.10	10.15	355,004	-0.04(-0.39%)
Mar 05, 2009	10.50	10.55	10.17	10.19	51,127	-1.32(-11.47%)
Mar 04, 2009	11.26	11.60	11.06	11.51	58,461	+0.08(+0.70%)

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.