Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.26	14.39	14.13	14.39	1,341,594	+0.21(+1.46%)
May 28, 2009	14.09	14.21	13.90	14.18	320,875	+0.23(+1.65%)
May 27, 2009	14.32	14.32	13.95	13.95	262,982	-0.35(-2.48%)
May 26, 2009	13.82	14.31	13.78	14.31	1,346,982	+0.41(+2.95%)
May 22, 2009	13.98	14.06	13.89	13.90	418,742	-0.03(-0.25%)
May 21, 2009	13.96	14.04	13.79	13.93	667,979	-0.21(-1.45%)
May 20, 2009	14.42	14.54	14.12	14.13	872,882	-0.12(-0.86%)
May 19, 2009	14.34	14.44	14.25	14.26	486,946	-0.09(-0.59%)
May 18, 2009	14.04	14.34	14.01	14.34	877,558	+0.53(+3.82%)
May 15, 2009	13.99	14.06	13.76	13.81	834,306	-0.22(-1.59%)
May 14, 2009	13.91	14.13	13.82	14.04	624,392	+0.12(+0.88%)
May 13, 2009	14.08	14.14	13.85	13.92	849,146	-0.36(-2.55%)
May 12, 2009	14.47	14.48	14.11	14.28	831,753	-0.14(-0.97%)
May 11, 2009	14.61	14.61	14.37	14.42	1,082,484	-0.39(-2.63%)
May 08, 2009	14.51	14.81	14.45	14.81	1,120,296	+0.52(+3.61%)
May 07, 2009	14.68	14.72	14.21	14.29	904,238	-0.20(-1.35%)
May 06, 2009	14.36	14.52	14.21	14.49	3,251,190	+0.36(+2.53%)
May 05, 2009	14.18	14.25	14.04	14.13	1,701,397	-0.06(-0.45%)
May 04, 2009	13.73	14.20	13.73	14.20	1,163,292	+0.55(+4.00%)
May 01, 2009	13.56	13.71	13.49	13.65	2,801,170	+0.05(+0.37%)
Apr 30, 2009	13.80	13.83	13.55	13.60	1,863,973	+0.00(+0.03%)
Apr 29, 2009	13.45	13.74	13.41	13.60	1,026,006	+0.32(+2.45%)
Apr 28, 2009	13.11	13.45	13.11	13.27	2,495,291	-0.03(-0.21%)
Apr 27, 2009	13.30	13.47	13.24	13.30	355,670	-0.15(-1.13%)
Apr 24, 2009	13.37	13.57	13.29	13.45	1,382,341	+0.21(+1.58%)
Apr 23, 2009	13.14	13.25	12.98	13.24	1,880,880	+0.12(+0.90%)
Apr 22, 2009	13.10	13.43	13.07	13.12	3,234,969	-0.13(-0.99%)
Apr 21, 2009	12.76	13.26	12.74	13.26	2,090,833	+0.39(+3.00%)
Apr 20, 2009	13.35	13.35	12.87	12.87	724,630	-0.72(-5.26%)
Apr 17, 2009	13.56	13.71	13.42	13.58	1,615,596	+0.09(+0.67%)
Apr 16, 2009	13.41	13.59	13.18	13.49	1,219,018	+0.19(+1.45%)
Apr 15, 2009	12.98	13.31	12.93	13.30	1,888,734	+0.27(+2.07%)
Apr 14, 2009	13.25	13.36	13.02	13.03	1,692,414	-0.39(-2.88%)
Apr 13, 2009	13.17	13.51	13.13	13.42	1,316,907	+0.08(+0.62%)
Apr 09, 2009	13.12	13.34	13.03	13.34	767,747	+0.67(+5.25%)
Apr 08, 2009	12.62	12.72	12.51	12.67	1,178,805	+0.12(+0.95%)
Apr 07, 2009	12.63	12.74	12.55	12.55	475,011	-0.34(-2.64%)
Apr 06, 2009	12.87	12.93	12.70	12.89	273,633	-0.13(-0.97%)
Apr 03, 2009	12.83	13.02	12.72	13.02	283,640	+0.20(+1.60%)
Apr 02, 2009	12.82	13.00	12.76	12.81	339,036	+0.37(+2.98%)
Apr 01, 2009	12.06	12.49	12.01	12.44	462,415	+0.25(+2.06%)
Mar 31, 2009	12.12	12.42	12.07	12.19	360,007	+0.15(+1.24%)
Mar 30, 2009	12.25	12.25	11.94	12.04	359,768	-0.78(-6.07%)
Mar 26, 2009	12.67	12.83	12.54	12.82	498,934	+0.25(+1.96%)
Mar 25, 2009	12.48	12.72	12.13	12.57	193,397	+0.24(+1.98%)
Mar 24, 2009	12.54	12.68	12.33	12.33	353,355	-0.49(-3.81%)
Mar 23, 2009	12.41	12.82	12.34	12.82	278,534	+0.98(+8.29%)
Mar 20, 2009	12.15	12.16	11.82	11.84	194,926	-0.29(-2.43%)
Mar 19, 2009	12.55	12.56	12.12	12.13	410,701	-0.26(-2.12%)
Mar 18, 2009	11.95	12.51	11.82	12.39	614,406	+0.43(+3.58%)
Mar 17, 2009	11.52	11.97	11.52	11.97	329,159	+0.36(+3.08%)
Mar 16, 2009	11.82	12.01	11.61	11.61	600,139	-0.04(-0.38%)
Mar 13, 2009	11.51	11.70	11.42	11.65	0	+0.12(+1.06%)
Mar 12, 2009	11.00	11.56	10.91	11.53	493,546	+0.55(+5.03%)
Mar 11, 2009	11.09	11.18	10.85	10.98	463,935	+0.04(+0.36%)
Mar 10, 2009	10.47	10.96	10.47	10.94	1,271,227	+0.69(+6.72%)
Mar 09, 2009	10.16	10.49	10.16	10.25	2,843,697	-0.10(-0.98%)
Mar 06, 2009	10.39	10.58	10.04	10.35	0	+0.03(+0.25%)
Mar 05, 2009	10.61	10.66	10.31	10.33	381,759	-0.52(-4.82%)
Mar 04, 2009	10.85	11.01	10.64	10.85	358,605	+0.08(+0.71%)

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.