Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.74	14.74	14.43	14.58	1,327,415	+0.06(+0.42%)
May 28, 2009	14.48	14.58	14.33	14.52	1,871,885	-0.03(-0.21%)
May 27, 2009	14.78	14.81	14.52	14.55	1,851,735	-0.28(-1.88%)
May 26, 2009	14.42	14.84	14.40	14.83	1,780,689	+0.25(+1.74%)
May 22, 2009	14.56	14.71	14.54	14.58	1,777,782	+0.06(+0.38%)
May 21, 2009	14.33	14.58	14.31	14.52	2,191,446	+0.12(+0.86%)
May 20, 2009	14.36	14.54	14.36	14.40	2,942,116	-0.12(-0.85%)
May 19, 2009	14.38	14.60	14.37	14.52	2,437,109	-0.09(-0.59%)
May 18, 2009	14.43	14.61	14.35	14.61	3,909,304	+0.54(+3.82%)
May 15, 2009	14.15	14.29	14.01	14.07	2,084,614	-0.28(-1.94%)
May 14, 2009	14.22	14.40	14.19	14.35	2,697,147	+0.32(+2.29%)
May 13, 2009	14.29	14.30	14.01	14.03	1,952,465	-0.03(-0.22%)
May 12, 2009	13.96	14.11	13.83	14.06	2,617,149	+0.38(+2.80%)
May 11, 2009	13.68	13.78	13.57	13.67	2,247,070	+0.08(+0.59%)
May 08, 2009	13.46	13.60	13.36	13.59	1,744,062	+0.18(+1.34%)
May 07, 2009	13.56	13.58	13.29	13.41	3,526,829	+1.11(+9.04%)
May 06, 2009	12.43	12.47	12.22	12.30	3,046,191	+0.11(+0.91%)
May 05, 2009	12.20	12.30	12.11	12.19	3,261,543	-0.54(-4.22%)
May 04, 2009	12.51	12.77	12.47	12.73	1,870,412	+0.51(+4.20%)
May 01, 2009	12.21	12.23	12.09	12.22	1,866,387	+0.19(+1.59%)
Apr 30, 2009	12.19	12.25	12.00	12.02	2,086,474	-0.27(-2.16%)
Apr 29, 2009	12.20	12.38	12.15	12.29	1,784,300	+0.38(+3.22%)
Apr 28, 2009	11.78	11.97	11.76	11.91	1,812,341	+0.25(+2.17%)
Apr 27, 2009	11.67	11.83	11.57	11.65	1,906,060	+0.02(+0.21%)
Apr 24, 2009	11.77	11.78	11.56	11.63	3,211,800	+0.02(+0.21%)
Apr 23, 2009	11.49	11.66	11.41	11.60	3,538,022	+0.26(+2.29%)
Apr 22, 2009	11.31	11.51	11.28	11.34	2,263,894	-0.43(-3.67%)
Apr 21, 2009	11.57	11.84	11.54	11.78	1,337,003	+0.16(+1.38%)
Apr 20, 2009	11.64	11.71	11.62	11.62	1,661,047	-0.32(-2.64%)
Apr 17, 2009	11.94	11.96	11.78	11.93	1,863,508	-0.22(-1.78%)
Apr 16, 2009	12.01	12.20	11.97	12.15	1,474,519	-0.09(-0.76%)
Apr 15, 2009	11.92	12.28	11.91	12.24	3,608,755	+0.51(+4.37%)
Apr 14, 2009	11.70	11.78	11.65	11.73	1,567,454	-0.28(-2.37%)
Apr 13, 2009	11.88	12.07	11.86	12.01	844,460	+0.09(+0.73%)
Apr 09, 2009	11.91	12.03	11.75	11.93	2,066,178	-0.25(-2.08%)
Apr 08, 2009	12.07	12.23	12.03	12.18	2,761,553	-0.11(-0.90%)
Apr 07, 2009	12.27	12.41	12.14	12.29	4,322,061	+0.27(+2.26%)
Apr 06, 2009	12.02	12.06	11.83	12.02	2,311,584	-0.27(-2.21%)
Apr 03, 2009	12.17	12.29	12.14	12.29	4,622,572	+0.16(+1.32%)
Apr 02, 2009	12.16	12.23	12.07	12.13	3,141,773	+0.23(+1.97%)
Apr 01, 2009	11.48	11.95	11.46	11.89	1,776,429	+0.20(+1.69%)
Mar 31, 2009	11.60	11.82	11.48	11.70	2,850,954	+0.41(+3.67%)
Mar 30, 2009	11.33	11.36	11.15	11.28	3,451,657	-0.62(-5.19%)
Mar 26, 2009	11.81	11.90	11.70	11.90	2,031,032	+0.01(+0.05%)
Mar 25, 2009	11.71	11.95	11.68	11.89	3,144,241	+0.38(+3.27%)
Mar 24, 2009	11.52	11.65	11.31	11.52	2,111,649	+0.21(+1.86%)
Mar 23, 2009	11.13	11.32	11.07	11.31	2,913,751	+0.40(+3.62%)
Mar 20, 2009	11.08	11.10	10.87	10.91	2,937,610	-0.34(-3.02%)
Mar 19, 2009	11.41	11.43	11.13	11.25	2,208,075	-0.17(-1.46%)
Mar 18, 2009	11.26	11.52	11.12	11.42	1,895,033	+0.05(+0.43%)
Mar 17, 2009	11.21	11.39	11.17	11.37	1,584,155	-0.02(-0.22%)
Mar 16, 2009	11.57	11.62	11.39	11.39	2,153,578	+0.14(+1.21%)
Mar 13, 2009	11.15	11.28	11.10	11.26	0	+0.02(+0.17%)
Mar 12, 2009	11.01	11.27	10.90	11.24	3,215,126	+0.23(+2.13%)
Mar 11, 2009	11.08	11.08	10.92	11.00	2,033,098	+0.06(+0.51%)
Mar 10, 2009	10.76	11.09	10.71	10.95	2,036,038	+0.42(+3.99%)
Mar 09, 2009	10.58	10.76	10.47	10.53	2,129,691	-0.53(-4.75%)
Mar 06, 2009	11.26	11.31	10.82	11.05	0	+0.06(+0.56%)
Mar 05, 2009	11.33	11.36	10.97	10.99	1,303,948	-0.45(-3.94%)
Mar 04, 2009	11.15	11.62	11.13	11.44	2,905,906	+0.09(+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.