Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.66	14.84	14.60	14.75	407,603	+0.07(+0.50%)
May 28, 2009	14.34	14.76	14.16	14.68	294,793	+0.12(+0.85%)
May 27, 2009	14.50	14.95	14.47	14.55	300,001	-0.07(-0.50%)
May 26, 2009	13.58	14.63	13.54	14.63	180,818	+0.48(+3.42%)
May 22, 2009	13.96	14.25	13.43	14.14	257,149	-0.25(-1.77%)
May 21, 2009	14.13	14.40	14.09	14.40	307,740	+0.11(+0.75%)
May 20, 2009	14.26	14.40	14.02	14.29	472,565	+0.59(+4.31%)
May 19, 2009	14.32	14.37	13.56	13.70	928,958	-0.84(-5.75%)
May 18, 2009	14.15	14.76	14.10	14.54	371,995	+1.02(+7.59%)
May 15, 2009	13.22	14.19	13.22	13.51	296,323	+0.24(+1.79%)
May 14, 2009	12.80	13.40	12.71	13.27	219,694	+0.50(+3.92%)
May 13, 2009	13.35	13.36	12.66	12.77	378,718	-1.71(-11.83%)
May 12, 2009	14.80	14.93	14.19	14.49	203,014	-0.07(-0.51%)
May 11, 2009	14.43	14.71	14.17	14.56	250,182	-0.61(-4.00%)
May 08, 2009	15.05	15.24	14.87	15.17	370,549	+0.79(+5.47%)
May 07, 2009	15.32	15.49	14.22	14.38	629,817	+0.03(+0.23%)
May 06, 2009	14.38	14.58	14.14	14.35	539,706	+0.97(+7.23%)
May 05, 2009	13.44	13.59	13.22	13.38	406,006	-0.01(-0.06%)
May 04, 2009	13.40	13.49	13.33	13.39	296,292	+0.26(+2.00%)
May 01, 2009	13.16	13.30	13.03	13.13	277,079	+0.11(+0.88%)
Apr 30, 2009	13.35	13.37	12.99	13.01	647,285	-0.25(-1.92%)
Apr 29, 2009	13.12	13.34	13.08	13.27	500,515	+0.27(+2.08%)
Apr 28, 2009	12.81	13.27	12.39	12.99	306,483	-0.22(-1.68%)
Apr 27, 2009	13.36	13.40	13.08	13.22	246,156	-0.31(-2.30%)
Apr 24, 2009	13.56	13.56	13.18	13.53	594,089	+0.21(+1.60%)
Apr 23, 2009	12.54	13.36	12.52	13.31	321,882	+0.84(+6.70%)
Apr 22, 2009	12.26	12.81	12.13	12.48	390,484	-0.65(-4.93%)
Apr 21, 2009	12.22	13.15	12.22	13.13	336,756	+0.81(+6.59%)
Apr 20, 2009	12.23	12.38	12.17	12.31	345,758	-0.29(-2.28%)
Apr 17, 2009	12.33	12.68	12.33	12.60	316,289	+0.27(+2.19%)
Apr 16, 2009	12.38	12.54	12.23	12.33	253,577	+0.23(+1.90%)
Apr 15, 2009	12.05	12.18	11.89	12.10	373,008	+0.25(+2.08%)
Apr 14, 2009	11.79	11.99	11.72	11.86	357,895	+0.28(+2.41%)
Apr 13, 2009	11.31	11.61	11.06	11.58	139,572	+0.32(+2.84%)
Apr 09, 2009	11.27	11.37	10.99	11.26	503,332	+0.33(+3.00%)
Apr 08, 2009	11.00	11.02	10.74	10.93	176,727	-0.07(-0.67%)
Apr 07, 2009	10.97	11.40	10.91	11.00	229,646	-0.38(-3.31%)
Apr 06, 2009	10.98	11.45	10.95	11.38	269,067	+0.14(+1.24%)
Apr 03, 2009	10.95	11.31	10.82	11.24	214,653	+0.34(+3.16%)
Apr 02, 2009	10.76	11.05	10.36	10.90	355,961	+0.52(+4.98%)
Apr 01, 2009	9.822	10.45	9.822	10.38	266,867	+1.33(+14.67%)
Mar 31, 2009	9.502	9.568	8.830	9.051	683,284	-0.50(-5.24%)
Mar 30, 2009	9.682	9.707	9.191	9.551	204,016	-1.09(-10.25%)
Mar 26, 2009	10.29	10.70	10.21	10.64	315,104	+0.39(+3.84%)
Mar 25, 2009	9.576	10.55	9.461	10.25	532,832	+1.00(+10.82%)
Mar 24, 2009	9.412	9.633	9.161	9.248	259,566	-0.27(-2.84%)
Mar 23, 2009	9.223	9.560	9.182	9.519	543,070	+0.35(+3.85%)
Mar 20, 2009	8.354	9.256	8.207	9.166	1,068,826	+0.70(+8.23%)
Mar 19, 2009	8.486	8.690	8.404	8.469	113,241	+0.35(+4.34%)
Mar 18, 2009	7.666	8.117	7.625	8.117	94,694	+0.34(+4.43%)
Mar 17, 2009	7.280	7.772	7.231	7.772	165,479	+0.24(+3.16%)
Mar 16, 2009	7.026	7.641	7.010	7.534	353,781	+1.24(+19.66%)
Mar 13, 2009	6.075	6.411	5.969	6.296	0	+0.25(+4.07%)
Mar 12, 2009	6.042	6.051	5.731	6.051	278,293	+0.00(+0.00%)
Mar 11, 2009	6.141	6.329	5.889	6.051	182,875	+0.02(+0.27%)
Mar 10, 2009	5.960	6.042	5.928	6.034	198,339	+0.27(+4.69%)
Mar 09, 2009	5.837	5.887	5.698	5.764	172,353	-0.17(-2.90%)
Mar 06, 2009	6.280	6.280	5.788	5.936	0	-0.16(-2.56%)
Mar 05, 2009	6.141	6.280	5.903	6.092	348,485	-0.07(-1.07%)
Mar 04, 2009	6.206	6.313	6.083	6.157	423,686	+0.04(+0.67%)

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.