Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.30	14.41	14.21	14.41	17,484	+0.54(+3.87%)
May 28, 2009	13.85	14.05	13.82	13.87	32,606	+0.02(+0.12%)
May 27, 2009	14.52	14.52	13.80	13.85	23,471	+0.07(+0.48%)
May 26, 2009	13.70	13.85	13.70	13.79	20,624	+0.64(+4.87%)
May 22, 2009	13.22	13.25	13.08	13.15	19,410	+0.25(+1.91%)
May 21, 2009	12.99	12.99	12.82	12.90	11,703	-0.36(-2.73%)
May 20, 2009	13.31	13.32	13.25	13.26	15,195	+0.18(+1.38%)
May 19, 2009	13.14	13.27	13.08	13.08	10,348	+0.07(+0.55%)
May 18, 2009	12.77	13.05	12.54	13.01	36,669	+0.53(+4.21%)
May 15, 2009	12.79	12.82	12.48	12.48	14,709	-0.14(-1.13%)
May 14, 2009	12.63	12.72	12.45	12.63	5,071	+0.04(+0.35%)
May 13, 2009	12.80	12.80	12.46	12.58	8,795	-0.60(-4.53%)
May 12, 2009	13.30	13.30	12.97	13.18	28,802	+0.20(+1.52%)
May 11, 2009	13.10	13.14	12.95	12.98	24,895	-0.42(-3.11%)
May 08, 2009	13.03	13.40	13.03	13.40	16,766	+0.43(+3.34%)
May 07, 2009	13.20	13.20	12.78	12.97	35,742	-0.29(-2.19%)
May 06, 2009	12.92	13.26	12.82	13.26	14,645	+0.60(+4.72%)
May 05, 2009	12.81	12.81	12.56	12.66	16,365	-0.05(-0.39%)
May 04, 2009	12.63	12.81	12.60	12.71	36,943	+0.66(+5.50%)
May 01, 2009	11.98	12.14	11.96	12.05	13,375	+0.02(+0.14%)
Apr 30, 2009	12.06	12.16	11.93	12.03	13,373	+0.15(+1.24%)
Apr 29, 2009	11.73	11.93	11.73	11.88	3,473	+0.30(+2.61%)
Apr 28, 2009	11.48	11.63	11.34	11.58	16,166	-0.19(-1.59%)
Apr 27, 2009	11.71	11.83	11.53	11.77	28,626	-0.34(-2.81%)
Apr 24, 2009	11.90	12.18	11.90	12.11	28,982	+0.14(+1.14%)
Apr 23, 2009	11.78	12.02	11.69	11.97	25,715	+0.19(+1.58%)
Apr 22, 2009	11.48	11.88	11.48	11.78	66,070	-0.02(-0.19%)
Apr 21, 2009	11.51	11.94	11.51	11.81	21,710	+0.11(+0.94%)
Apr 20, 2009	12.13	12.14	11.65	11.70	32,681	-0.60(-4.86%)
Apr 17, 2009	12.19	12.33	12.17	12.29	8,154	+0.03(+0.22%)
Apr 16, 2009	12.04	12.27	12.02	12.27	12,272	+0.26(+2.16%)
Apr 15, 2009	11.82	12.07	11.82	12.01	12,948	-0.04(-0.29%)
Apr 14, 2009	12.15	12.15	11.96	12.04	19,351	-0.14(-1.17%)
Apr 13, 2009	12.14	12.26	11.99	12.18	11,726	+0.25(+2.07%)
Apr 09, 2009	11.94	11.94	11.80	11.94	17,420	+0.52(+4.51%)
Apr 08, 2009	11.32	11.50	11.32	11.42	5,149	+0.14(+1.26%)
Apr 07, 2009	11.41	11.44	11.27	11.28	11,706	-0.13(-1.10%)
Apr 06, 2009	12.77	12.77	11.32	11.41	12,593	-0.16(-1.37%)
Apr 03, 2009	11.40	11.65	11.38	11.56	22,579	+0.13(+1.15%)
Apr 02, 2009	11.37	11.58	11.37	11.43	31,881	+0.67(+6.21%)
Apr 01, 2009	10.60	10.85	10.50	10.76	39,106	+0.27(+2.61%)
Mar 31, 2009	10.40	10.57	10.38	10.49	64,645	+0.20(+1.92%)
Mar 30, 2009	10.28	10.29	10.11	10.29	48,307	-0.66(-6.00%)
Mar 26, 2009	10.86	10.96	10.75	10.95	3,344	+0.37(+3.52%)
Mar 25, 2009	10.58	10.82	10.47	10.58	28,207	+0.05(+0.46%)
Mar 24, 2009	11.12	11.12	10.50	10.53	10,823	-0.39(-3.60%)
Mar 23, 2009	10.70	10.93	10.69	10.92	57,834	+0.78(+7.64%)
Mar 20, 2009	10.27	10.29	10.13	10.15	17,633	-0.27(-2.61%)
Mar 19, 2009	10.67	10.67	10.35	10.42	12,270	+0.10(+1.01%)
Mar 18, 2009	10.04	10.44	9.948	10.32	25,582	+0.30(+2.95%)
Mar 17, 2009	9.901	10.02	9.866	10.02	13,201	+0.31(+3.16%)
Mar 16, 2009	9.948	9.959	9.713	9.713	10,019	+0.13(+1.37%)
Mar 13, 2009	9.439	9.647	8.875	9.581	0	+0.22(+2.40%)
Mar 12, 2009	9.099	9.428	9.099	9.357	23,479	+0.37(+4.15%)
Mar 11, 2009	9.126	9.126	8.842	8.984	32,244	+0.09(+1.05%)
Mar 10, 2009	8.743	9.014	8.743	8.891	44,276	+0.62(+7.55%)
Mar 09, 2009	8.409	8.536	8.255	8.266	71,757	-0.55(-6.27%)
Mar 06, 2009	8.929	8.973	8.562	8.820	0	-0.05(-0.56%)
Mar 05, 2009	9.017	9.106	8.869	8.869	14,282	-0.38(-4.14%)
Mar 04, 2009	9.192	9.450	9.176	9.252	109,398	+0.28(+3.08%)

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.