Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.05	11.12	9.840	9.970	406,955	-1.18(-10.58%)
May 28, 2009	11.85	11.99	11.00	11.15	222,037	-0.66(-5.59%)
May 27, 2009	11.63	12.84	11.49	11.81	236,812	+0.16(+1.37%)
May 26, 2009	11.00	11.89	10.91	11.65	208,349	+0.64(+5.81%)
May 22, 2009	11.08	11.51	10.96	11.01	158,735	-0.03(-0.27%)
May 21, 2009	11.00	11.14	10.55	11.04	215,549	-0.01(-0.09%)
May 20, 2009	10.93	11.31	10.92	11.05	244,005	+0.17(+1.56%)
May 19, 2009	11.24	11.34	10.77	10.88	326,118	-0.31(-2.77%)
May 18, 2009	11.22	11.90	11.07	11.19	239,155	+0.17(+1.54%)
May 15, 2009	11.49	11.77	10.82	11.02	202,619	-0.47(-4.09%)
May 14, 2009	11.92	12.35	11.39	11.49	213,389	-0.50(-4.17%)
May 13, 2009	12.52	12.76	11.83	11.99	155,944	-0.82(-6.40%)
May 12, 2009	12.75	12.96	12.60	12.81	148,004	+0.08(+0.63%)
May 11, 2009	12.31	13.32	12.31	12.73	225,999	+0.54(+4.43%)
May 08, 2009	11.99	12.29	11.80	12.19	482,639	+0.46(+3.92%)
May 07, 2009	14.25	14.50	11.56	11.73	450,265	-2.48(-17.45%)
May 06, 2009	15.03	15.20	14.10	14.21	300,101	-0.61(-4.12%)
May 05, 2009	15.91	15.91	14.53	14.82	226,937	-1.26(-7.84%)
May 04, 2009	15.88	16.10	15.53	16.08	120,157	+0.40(+2.55%)
May 01, 2009	16.35	16.38	15.51	15.68	142,583	-0.76(-4.62%)
Apr 30, 2009	16.30	16.57	16.08	16.44	146,507	+0.25(+1.54%)
Apr 29, 2009	15.95	16.44	15.67	16.19	142,457	+0.35(+2.21%)
Apr 28, 2009	15.56	16.21	15.29	15.84	165,540	+0.11(+0.70%)
Apr 27, 2009	15.75	16.31	15.27	15.73	127,552	-0.10(-0.63%)
Apr 24, 2009	15.39	16.00	15.05	15.83	145,606	+0.53(+3.46%)
Apr 23, 2009	15.64	15.84	14.96	15.30	97,678	-0.40(-2.55%)
Apr 22, 2009	15.18	16.17	15.01	15.70	112,828	+0.27(+1.75%)
Apr 21, 2009	14.70	15.55	14.70	15.43	203,650	+0.74(+5.04%)
Apr 20, 2009	15.64	15.75	14.57	14.69	75,488	-0.91(-5.83%)
Apr 17, 2009	15.08	16.03	14.74	15.60	267,775	+0.60(+4.00%)
Apr 16, 2009	14.77	15.00	14.46	15.00	66,906	+0.35(+2.39%)
Apr 15, 2009	14.66	15.00	14.22	14.65	82,240	-0.17(-1.15%)
Apr 14, 2009	15.04	15.49	14.61	14.82	176,617	-0.43(-2.82%)
Apr 13, 2009	15.41	15.52	14.87	15.25	130,815	-0.40(-2.56%)
Apr 09, 2009	15.59	15.94	15.30	15.65	164,596	+0.49(+3.23%)
Apr 08, 2009	14.78	15.52	14.75	15.16	181,511	+0.41(+2.78%)
Apr 07, 2009	15.08	15.30	14.62	14.75	197,724	-0.62(-4.03%)
Apr 06, 2009	15.63	15.92	14.84	15.37	143,879	-0.32(-2.04%)
Apr 03, 2009	15.41	15.99	15.11	15.69	171,760	+0.29(+1.88%)
Apr 02, 2009	14.50	15.83	14.45	15.40	512,083	+1.32(+9.38%)
Apr 01, 2009	13.79	14.13	13.13	14.08	137,278	+0.04(+0.28%)
Mar 31, 2009	14.20	14.74	13.58	14.04	371,391	+0.33(+2.41%)
Mar 30, 2009	13.33	14.20	12.68	13.71	195,203	-0.86(-5.90%)
Mar 26, 2009	16.60	17.67	13.16	14.57	916,208	+0.00(+0.00%)
Mar 25, 2009	14.08	15.07	13.94	14.57	328,050	+0.48(+3.41%)
Mar 24, 2009	13.18	14.29	13.18	14.09	278,597	+0.75(+5.62%)
Mar 23, 2009	13.45	14.24	13.08	13.34	175,746	+0.30(+2.30%)
Mar 20, 2009	13.74	13.90	13.02	13.04	95,238	-0.55(-4.05%)
Mar 19, 2009	13.86	13.95	13.52	13.59	79,216	-0.16(-1.16%)
Mar 18, 2009	13.45	13.75	13.18	13.75	107,675	+0.27(+2.00%)
Mar 17, 2009	13.09	13.57	12.43	13.48	99,268	+0.82(+6.48%)
Mar 16, 2009	13.29	13.29	12.58	12.66	90,719	-0.39(-2.99%)
Mar 13, 2009	12.93	13.59	12.89	13.05	75,350	+0.25(+1.95%)
Mar 12, 2009	12.31	12.84	12.04	12.80	142,323	+0.56(+4.58%)
Mar 11, 2009	11.61	12.95	11.61	12.24	117,637	+0.75(+6.53%)
Mar 10, 2009	11.10	12.25	10.77	11.49	156,793	+0.73(+6.78%)
Mar 09, 2009	11.27	11.77	10.75	10.76	131,756	-0.59(-5.20%)
Mar 06, 2009	11.59	12.00	11.06	11.35	187,872	-0.05(-0.44%)
Mar 05, 2009	12.14	12.19	11.00	11.40	190,736	-1.05(-8.43%)
Mar 04, 2009	12.33	12.76	12.26	12.45	83,601	+0.62(+5.24%)

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.