Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.19	14.19	13.89	14.04	1,378,981	+0.06(+0.43%)
May 28, 2009	13.94	14.04	13.79	13.98	1,944,601	-0.03(-0.21%)
May 27, 2009	14.23	14.26	13.98	14.01	1,923,669	-0.27(-1.88%)
May 26, 2009	13.88	14.28	13.86	14.27	1,849,862	+0.24(+1.74%)
May 22, 2009	14.02	14.16	14.00	14.03	1,846,843	+0.05(+0.38%)
May 21, 2009	13.80	14.04	13.78	13.98	2,276,576	+0.12(+0.86%)
May 20, 2009	13.82	13.99	13.82	13.86	3,056,407	+0.24(+1.79%)
May 19, 2009	13.48	13.69	13.47	13.61	2,599,253	-0.08(-0.59%)
May 18, 2009	13.53	13.70	13.46	13.70	4,169,394	+0.50(+3.82%)
May 15, 2009	13.27	13.39	13.14	13.19	2,223,306	-0.26(-1.94%)
May 14, 2009	13.34	13.50	13.31	13.45	2,876,591	+0.30(+2.29%)
May 13, 2009	13.40	13.41	13.13	13.15	2,082,365	-0.03(-0.22%)
May 12, 2009	13.09	13.23	12.97	13.18	2,791,271	+0.36(+2.80%)
May 11, 2009	12.83	12.92	12.72	12.82	2,396,570	+0.08(+0.59%)
May 08, 2009	12.62	12.75	12.53	12.75	1,860,096	+0.17(+1.34%)
May 07, 2009	12.72	12.73	12.46	12.58	3,761,473	+1.04(+9.04%)
May 06, 2009	11.65	11.69	11.46	11.53	3,248,858	+0.10(+0.91%)
May 05, 2009	11.44	11.53	11.36	11.43	3,478,537	-0.50(-4.22%)
May 04, 2009	11.73	11.97	11.69	11.93	1,994,853	+0.48(+4.20%)
May 01, 2009	11.45	11.46	11.34	11.45	1,990,560	+0.18(+1.59%)
Apr 30, 2009	11.43	11.49	11.25	11.27	2,225,289	-0.25(-2.16%)
Apr 29, 2009	11.44	11.60	11.40	11.52	1,903,011	+0.36(+3.22%)
Apr 28, 2009	11.05	11.23	11.02	11.16	1,932,918	+0.24(+2.17%)
Apr 27, 2009	10.94	11.09	10.85	10.93	2,032,872	+0.02(+0.21%)
Apr 24, 2009	11.04	11.05	10.84	10.90	3,425,485	+0.02(+0.21%)
Apr 23, 2009	10.78	10.93	10.69	10.88	3,773,411	+0.24(+2.29%)
Apr 22, 2009	10.61	10.79	10.57	10.64	2,414,513	-0.41(-3.67%)
Apr 21, 2009	10.85	11.10	10.82	11.04	1,425,955	+0.15(+1.38%)
Apr 20, 2009	10.91	10.98	10.89	10.89	1,771,559	-0.30(-2.64%)
Apr 17, 2009	11.19	11.22	11.04	11.19	1,987,489	-0.20(-1.78%)
Apr 16, 2009	11.26	11.44	11.22	11.39	1,572,620	-0.09(-0.76%)
Apr 15, 2009	11.18	11.51	11.16	11.48	3,848,849	+0.48(+4.37%)
Apr 14, 2009	10.97	11.04	10.93	11.00	1,671,739	-0.27(-2.37%)
Apr 13, 2009	11.14	11.31	11.12	11.26	900,643	+0.08(+0.73%)
Apr 09, 2009	11.17	11.28	11.02	11.18	2,203,644	-0.24(-2.08%)
Apr 08, 2009	11.31	11.46	11.28	11.42	2,945,282	-0.10(-0.91%)
Apr 07, 2009	11.51	11.64	11.38	11.52	4,609,613	+0.25(+2.26%)
Apr 06, 2009	11.27	11.31	11.09	11.27	2,465,377	-0.25(-2.21%)
Apr 03, 2009	11.41	11.52	11.38	11.52	4,930,117	+0.15(+1.33%)
Apr 02, 2009	11.40	11.47	11.32	11.37	3,350,799	+0.22(+1.97%)
Apr 01, 2009	10.76	11.20	10.74	11.15	1,894,617	+0.19(+1.69%)
Mar 31, 2009	10.87	11.08	10.76	10.97	3,040,631	+0.39(+3.67%)
Mar 30, 2009	10.62	10.65	10.46	10.58	3,681,300	-0.58(-5.19%)
Mar 26, 2009	11.08	11.16	10.97	11.16	2,166,159	+0.01(+0.05%)
Mar 25, 2009	10.98	11.20	10.96	11.15	3,353,431	+0.35(+3.27%)
Mar 24, 2009	10.80	10.93	10.60	10.80	2,252,139	+0.20(+1.86%)
Mar 23, 2009	10.44	10.61	10.38	10.60	3,107,606	+0.37(+3.62%)
Mar 20, 2009	10.39	10.41	10.20	10.23	3,133,053	-0.32(-3.02%)
Mar 19, 2009	10.69	10.72	10.44	10.55	2,354,981	-0.16(-1.46%)
Mar 18, 2009	10.56	10.80	10.42	10.71	2,021,112	+0.05(+0.43%)
Mar 17, 2009	10.51	10.68	10.47	10.66	1,689,551	-0.02(-0.22%)
Mar 16, 2009	10.85	10.89	10.68	10.68	2,296,858	+0.13(+1.21%)
Mar 13, 2009	10.45	10.57	10.40	10.56	0	+0.02(+0.17%)
Mar 12, 2009	10.32	10.57	10.22	10.54	3,429,032	+0.22(+2.13%)
Mar 11, 2009	10.39	10.39	10.24	10.32	2,168,362	+0.05(+0.51%)
Mar 10, 2009	10.09	10.40	10.05	10.27	2,171,498	+0.39(+3.99%)
Mar 09, 2009	9.918	10.09	9.820	9.872	2,271,382	-0.49(-4.75%)
Mar 06, 2009	10.56	10.61	10.14	10.36	0	+0.06(+0.56%)
Mar 05, 2009	10.62	10.65	10.29	10.31	1,390,701	-0.42(-3.94%)
Mar 04, 2009	10.45	10.90	10.43	10.73	3,099,240	+0.08(+0.76%)

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.