Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.90	13.90	13.84	13.89	2,328	+0.00(+0.00%)
May 28, 2009	13.84	13.90	13.61	13.89	9,982	+0.17(+1.24%)
May 27, 2009	14.06	14.06	13.72	13.72	3,233	-0.36(-2.56%)
May 26, 2009	13.43	14.08	13.43	14.08	11,614	+0.50(+3.67%)
May 22, 2009	13.71	13.71	13.58	13.58	14,397	-0.04(-0.29%)
May 21, 2009	13.56	13.62	13.52	13.62	9,292	-0.54(-3.80%)
May 20, 2009	14.16	14.16	14.16	14.16	1,793	+0.22(+1.56%)
May 19, 2009	13.94	14.12	13.90	13.94	1,768	+0.00(+0.00%)
May 18, 2009	13.58	13.94	13.58	13.94	12,902	+0.49(+3.68%)
May 15, 2009	13.58	13.75	13.35	13.44	16,973	-0.21(-1.51%)
May 14, 2009	13.51	13.69	13.51	13.65	11,588	+0.30(+2.22%)
May 13, 2009	13.62	13.62	13.35	13.35	3,695	-0.66(-4.72%)
May 12, 2009	13.90	14.38	13.81	14.01	8,966	-0.18(-1.26%)
May 11, 2009	14.39	14.47	14.19	14.19	10,952	-0.53(-3.58%)
May 08, 2009	14.30	14.72	14.24	14.72	12,839	+0.66(+4.70%)
May 07, 2009	14.28	14.34	14.01	14.06	7,779	-0.40(-2.77%)
May 06, 2009	14.20	14.54	14.20	14.46	28,027	+0.19(+1.30%)
May 05, 2009	14.17	14.30	14.13	14.27	18,539	-0.10(-0.66%)
May 04, 2009	14.01	14.37	13.97	14.37	7,577	+0.70(+5.10%)
May 01, 2009	13.65	13.75	13.65	13.67	4,546	-0.06(-0.46%)
Apr 30, 2009	13.93	14.01	13.73	13.73	43,445	+0.03(+0.20%)
Apr 29, 2009	13.65	13.71	13.61	13.71	3,283	+0.46(+3.44%)
Apr 28, 2009	13.34	13.46	13.25	13.25	12,245	-0.05(-0.36%)
Apr 27, 2009	13.46	13.55	13.24	13.30	3,283	-0.26(-1.90%)
Apr 24, 2009	13.48	13.72	13.39	13.56	33,622	+0.39(+2.95%)
Apr 23, 2009	13.21	13.21	12.89	13.17	53,043	+0.13(+1.03%)
Apr 22, 2009	13.39	13.44	13.03	13.03	55,609	-0.08(-0.57%)
Apr 21, 2009	12.76	13.11	12.76	13.11	51,419	+0.51(+4.02%)
Apr 20, 2009	13.16	13.16	12.60	12.60	16,923	-0.64(-4.81%)
Apr 17, 2009	13.30	13.30	13.24	13.24	9,247	-0.11(-0.86%)
Apr 16, 2009	13.08	13.47	12.89	13.35	23,740	+0.38(+2.90%)
Apr 15, 2009	12.59	12.98	12.59	12.98	44,374	+0.35(+2.79%)
Apr 14, 2009	12.87	13.10	12.63	12.63	29,024	-0.44(-3.36%)
Apr 13, 2009	13.06	13.06	13.06	13.06	757	-0.01(-0.06%)
Apr 09, 2009	12.70	13.07	12.70	13.07	6,526	+0.82(+6.69%)
Apr 08, 2009	12.20	12.27	12.08	12.25	30,310	+0.17(+1.38%)
Apr 07, 2009	12.27	12.27	12.09	12.09	7,458	-0.43(-3.45%)
Apr 06, 2009	12.48	12.52	12.38	12.52	8,587	-0.19(-1.50%)
Apr 03, 2009	12.38	12.71	12.30	12.71	14,834	+0.77(+6.43%)
Apr 01, 2009	11.94	11.94	11.94	11.94	252	+0.12(+1.00%)
Mar 31, 2009	11.30	11.83	11.30	11.82	4,968	+0.27(+2.37%)
Mar 30, 2009	10.25	11.61	10.02	11.55	24,998	-0.79(-6.39%)
Mar 26, 2009	11.92	12.34	11.92	12.34	35,526	+0.56(+4.74%)
Mar 25, 2009	11.78	11.78	11.78	11.78	1,262	-0.15(-1.26%)
Mar 23, 2009	11.93	11.93	11.93	11.93	0	+0.66(+5.87%)
Mar 20, 2009	11.47	11.53	11.21	11.27	7,830	-0.34(-2.93%)
Mar 19, 2009	11.75	11.82	11.61	11.61	16,373	+0.20(+1.80%)
Mar 18, 2009	11.12	11.40	11.12	11.40	761	+0.09(+0.84%)
Mar 17, 2009	10.99	11.31	10.99	11.31	5,331	+0.36(+3.29%)
Mar 16, 2009	11.22	11.31	10.95	10.95	4,656	-0.10(-0.92%)
Mar 13, 2009	11.06	11.06	10.91	11.05	0	+0.11(+0.99%)
Mar 12, 2009	10.47	10.94	10.45	10.94	11,094	+0.39(+3.70%)
Mar 11, 2009	10.58	10.58	10.55	10.55	761	+0.79(+8.11%)
Mar 10, 2009	9.760	9.760	9.760	9.760	0	+0.00(+0.00%)
Mar 09, 2009	9.760	9.760	9.760	9.760	1,523	+0.05(+0.53%)
Mar 06, 2009	9.961	10.03	9.578	9.709	0	-0.13(-1.35%)
Mar 05, 2009	9.912	9.912	9.842	9.842	1,350	-0.57(-5.45%)
Mar 04, 2009	10.31	10.42	10.28	10.41	5,702	+0.09(+0.92%)

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.