Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.97	13.29	12.87	13.29	381,344	+0.33(+2.51%)
May 28, 2009	13.71	13.90	12.94	12.96	587,415	-0.68(-4.97%)
May 27, 2009	13.82	14.05	13.58	13.64	241,675	-0.12(-0.85%)
May 26, 2009	12.83	13.86	12.78	13.76	300,979	+0.83(+6.43%)
May 22, 2009	13.31	13.37	12.91	12.92	307,179	-0.25(-1.92%)
May 21, 2009	13.07	13.29	12.94	13.18	687,230	-0.03(-0.21%)
May 20, 2009	13.30	13.47	13.13	13.20	360,374	-0.02(-0.14%)
May 19, 2009	13.43	13.69	13.19	13.22	334,164	-0.23(-1.68%)
May 18, 2009	13.25	13.50	13.11	13.45	226,698	+0.36(+2.76%)
May 15, 2009	13.37	13.45	12.99	13.09	254,900	-0.29(-2.16%)
May 14, 2009	13.28	13.60	13.17	13.38	406,931	+0.14(+1.02%)
May 13, 2009	13.57	13.57	12.82	13.24	632,254	-0.42(-3.04%)
May 12, 2009	13.63	13.72	13.19	13.66	682,737	+0.08(+0.60%)
May 11, 2009	13.55	13.76	13.18	13.57	335,516	-0.25(-1.83%)
May 08, 2009	13.59	13.84	13.30	13.83	361,030	+0.60(+4.51%)
May 07, 2009	13.78	13.88	13.20	13.23	325,059	-0.37(-2.72%)
May 06, 2009	13.70	13.78	13.34	13.60	452,004	+0.00(+0.00%)
May 05, 2009	13.57	13.80	13.33	13.60	487,919	-0.04(-0.26%)
May 04, 2009	13.29	13.64	13.24	13.64	446,413	+0.46(+3.50%)
May 01, 2009	13.64	13.65	12.99	13.18	393,706	-0.44(-3.25%)
Apr 30, 2009	13.87	14.24	13.54	13.62	326,586	-0.07(-0.53%)
Apr 29, 2009	13.52	13.95	13.34	13.69	344,440	+0.38(+2.85%)
Apr 28, 2009	13.13	13.59	12.94	13.31	268,963	+0.12(+0.89%)
Apr 27, 2009	13.47	13.60	13.06	13.19	322,940	-0.57(-4.14%)
Apr 24, 2009	13.59	14.04	13.38	13.76	259,862	+0.28(+2.08%)
Apr 23, 2009	13.62	13.78	13.33	13.48	552,581	-0.09(-0.67%)
Apr 22, 2009	12.98	13.87	12.93	13.57	446,378	+0.44(+3.37%)
Apr 21, 2009	12.55	13.26	12.43	13.13	383,296	+0.47(+3.71%)
Apr 20, 2009	13.57	13.70	12.59	12.66	347,541	-1.05(-7.65%)
Apr 17, 2009	13.63	13.89	13.60	13.71	336,365	+0.12(+0.86%)
Apr 16, 2009	13.18	13.69	12.95	13.59	402,291	+0.55(+4.23%)
Apr 15, 2009	12.43	13.11	12.43	13.04	369,476	+0.59(+4.72%)
Apr 14, 2009	12.30	12.72	12.30	12.45	427,229	-0.03(-0.22%)
Apr 13, 2009	13.19	13.19	12.37	12.48	493,757	-0.89(-6.63%)
Apr 09, 2009	12.81	13.37	12.58	13.37	521,731	+0.95(+7.64%)
Apr 08, 2009	12.21	12.47	12.21	12.42	331,261	+0.33(+2.77%)
Apr 07, 2009	11.98	12.50	11.93	12.08	703,850	-0.17(-1.40%)
Apr 06, 2009	12.08	12.26	11.77	12.26	289,105	-0.07(-0.59%)
Apr 03, 2009	12.16	12.53	11.93	12.33	500,782	+0.12(+0.96%)
Apr 02, 2009	11.82	12.44	11.75	12.21	467,197	+0.68(+5.88%)
Apr 01, 2009	11.12	11.57	11.03	11.53	371,889	+0.20(+1.76%)
Mar 31, 2009	11.46	11.74	11.11	11.33	300,588	+0.03(+0.24%)
Mar 30, 2009	11.50	11.69	11.15	11.31	532,115	-1.10(-8.89%)
Mar 26, 2009	11.94	12.44	11.79	12.41	539,719	+0.63(+5.37%)
Mar 25, 2009	11.62	12.07	11.40	11.78	535,777	+0.37(+3.25%)
Mar 24, 2009	11.53	11.67	11.32	11.41	892,227	-0.33(-2.77%)
Mar 23, 2009	11.29	11.74	11.29	11.73	439,450	+1.06(+9.91%)
Mar 20, 2009	11.22	11.41	10.62	10.67	924,009	-0.46(-4.14%)
Mar 19, 2009	11.68	11.74	11.06	11.13	885,473	-0.37(-3.25%)
Mar 18, 2009	11.02	11.84	10.57	11.51	1,464,738	+1.35(+13.29%)
Mar 17, 2009	10.41	10.51	9.941	10.16	1,100,156	-0.46(-4.34%)
Mar 16, 2009	10.58	10.94	10.47	10.62	603,296	+0.10(+0.95%)
Mar 13, 2009	10.14	10.62	10.06	10.52	0	+0.42(+4.11%)
Mar 12, 2009	10.03	10.19	9.679	10.10	1,057,216	-0.03(-0.27%)
Mar 11, 2009	10.26	10.47	9.923	10.13	599,158	-0.07(-0.71%)
Mar 10, 2009	9.860	10.20	9.697	10.20	410,342	+0.61(+6.41%)
Mar 09, 2009	9.770	10.05	9.480	9.589	553,003	-0.34(-3.46%)
Mar 06, 2009	10.20	10.38	9.679	9.932	0	-0.25(-2.48%)
Mar 05, 2009	10.36	10.66	10.15	10.19	356,233	-0.44(-4.17%)
Mar 04, 2009	10.58	10.86	10.34	10.63	403,464	-0.19(-1.75%)

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.