Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.93	14.05	13.85	14.00	217,636	+0.45(+3.29%)
May 28, 2009	13.56	13.59	13.33	13.56	171,501	+0.20(+1.49%)
May 27, 2009	13.59	13.65	13.35	13.36	195,504	-0.16(-1.15%)
May 26, 2009	13.09	13.55	13.09	13.51	188,763	+0.43(+3.30%)
May 22, 2009	13.14	13.14	13.00	13.08	168,536	+0.07(+0.52%)
May 21, 2009	12.92	13.01	12.80	13.01	297,920	-0.14(-1.03%)
May 20, 2009	13.12	13.31	13.12	13.15	187,589	+0.14(+1.04%)
May 19, 2009	12.83	13.13	12.83	13.01	263,804	+0.22(+1.71%)
May 18, 2009	12.51	13.08	12.51	12.80	219,043	+0.33(+2.69%)
May 15, 2009	12.55	12.60	12.34	12.46	224,043	-0.05(-0.39%)
May 14, 2009	12.23	12.52	12.23	12.51	167,690	+0.12(+0.94%)
May 13, 2009	12.86	12.86	12.33	12.39	207,168	-0.56(-4.31%)
May 12, 2009	13.01	13.11	12.78	12.95	189,268	+0.00(+0.00%)
May 11, 2009	12.99	13.06	12.88	12.95	253,824	-0.37(-2.81%)
May 08, 2009	13.04	13.36	12.92	13.32	361,995	+0.38(+2.92%)
May 07, 2009	13.23	13.27	12.89	12.95	328,917	-0.10(-0.74%)
May 06, 2009	12.91	13.13	12.84	13.04	320,050	+0.45(+3.54%)
May 05, 2009	12.59	12.67	12.49	12.60	210,788	+0.03(+0.23%)
May 04, 2009	12.54	12.79	12.47	12.57	212,222	+0.47(+3.89%)
May 01, 2009	12.00	12.18	11.93	12.10	178,211	-0.00(-0.04%)
Apr 30, 2009	11.98	12.22	11.96	12.10	238,956	+0.15(+1.26%)
Apr 29, 2009	11.85	12.02	11.85	11.95	145,485	+0.34(+2.93%)
Apr 28, 2009	11.52	11.74	11.43	11.61	183,946	-0.05(-0.45%)
Apr 27, 2009	11.61	11.81	11.59	11.66	188,073	-0.23(-1.92%)
Apr 24, 2009	12.09	12.09	11.85	11.89	427,227	-0.04(-0.33%)
Apr 23, 2009	11.81	11.96	11.64	11.93	170,450	+0.27(+2.29%)
Apr 22, 2009	11.67	11.87	11.48	11.66	430,917	-0.01(-0.13%)
Apr 21, 2009	11.34	11.72	11.32	11.68	181,503	+0.19(+1.65%)
Apr 20, 2009	11.89	11.89	11.49	11.49	395,888	-0.72(-5.88%)
Apr 17, 2009	12.30	12.30	12.10	12.21	204,665	+0.01(+0.08%)
Apr 16, 2009	12.23	12.27	11.98	12.20	253,357	-0.02(-0.20%)
Apr 15, 2009	12.07	12.22	11.77	12.22	232,185	+0.06(+0.52%)
Apr 14, 2009	12.02	12.31	12.02	12.16	328,330	+0.09(+0.72%)
Apr 13, 2009	12.29	12.29	11.97	12.07	137,939	+0.06(+0.53%)
Apr 09, 2009	12.31	12.31	11.86	12.01	258,095	+0.49(+4.21%)
Apr 08, 2009	11.28	11.87	11.24	11.52	189,591	+0.28(+2.50%)
Apr 07, 2009	11.40	11.43	11.20	11.24	178,849	-0.17(-1.53%)
Apr 06, 2009	11.42	12.04	11.30	11.42	377,823	-0.17(-1.47%)
Apr 03, 2009	11.55	11.65	11.41	11.59	399,730	+0.06(+0.50%)
Apr 02, 2009	11.14	11.67	10.73	11.53	226,052	+0.69(+6.41%)
Apr 01, 2009	10.59	10.92	10.49	10.83	205,413	+0.13(+1.18%)
Mar 31, 2009	10.67	10.73	10.44	10.71	258,118	+0.26(+2.51%)
Mar 30, 2009	10.67	10.67	10.35	10.45	118,349	-0.62(-5.61%)
Mar 26, 2009	10.99	11.58	10.89	11.07	177,710	+0.17(+1.60%)
Mar 25, 2009	10.93	11.03	10.70	10.89	194,542	-0.02(-0.22%)
Mar 24, 2009	10.51	11.31	10.34	10.92	144,496	+0.10(+0.90%)
Mar 23, 2009	10.56	10.87	10.53	10.82	429,584	+0.43(+4.11%)
Mar 20, 2009	10.62	10.62	10.30	10.39	160,160	-0.34(-3.21%)
Mar 19, 2009	10.87	10.99	10.73	10.74	176,699	-0.07(-0.63%)
Mar 18, 2009	10.58	10.90	10.35	10.80	148,623	+0.33(+3.10%)
Mar 17, 2009	10.28	10.48	10.16	10.48	162,045	+0.33(+3.28%)
Mar 16, 2009	10.18	10.36	10.08	10.15	335,153	+0.23(+2.33%)
Mar 13, 2009	9.781	9.941	9.742	9.917	0	+0.28(+2.92%)
Mar 12, 2009	9.363	9.684	9.228	9.635	194,059	+0.36(+3.87%)
Mar 11, 2009	9.189	9.465	9.140	9.276	349,108	+0.15(+1.59%)
Mar 10, 2009	8.766	9.219	8.766	9.130	234,018	+0.61(+7.18%)
Mar 09, 2009	8.558	8.771	8.485	8.519	349,076	-0.40(-4.46%)
Mar 06, 2009	9.067	9.237	8.805	8.917	0	-0.19(-2.14%)
Mar 05, 2009	9.373	9.427	9.067	9.112	180,018	-0.38(-3.98%)
Mar 04, 2009	9.494	9.596	9.334	9.490	329,994	+0.19(+2.09%)

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.