Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.31	14.41	14.21	14.41	17,479	+0.54(+3.87%)
May 28, 2009	13.86	14.05	13.82	13.87	32,598	+0.02(+0.12%)
May 27, 2009	14.52	14.52	13.81	13.86	23,465	+0.07(+0.48%)
May 26, 2009	13.70	13.85	13.70	13.79	20,618	+0.64(+4.88%)
May 22, 2009	13.22	13.26	13.08	13.15	19,405	+0.25(+1.91%)
May 21, 2009	12.99	13.00	12.83	12.90	11,700	-0.36(-2.73%)
May 20, 2009	13.31	13.32	13.25	13.27	15,191	+0.18(+1.38%)
May 19, 2009	13.15	13.27	13.08	13.09	10,345	+0.07(+0.55%)
May 18, 2009	12.78	13.06	12.55	13.01	36,660	+0.53(+4.21%)
May 15, 2009	12.79	12.82	12.48	12.49	14,705	-0.14(-1.13%)
May 14, 2009	12.63	12.73	12.45	12.63	5,069	+0.04(+0.35%)
May 13, 2009	12.80	12.80	12.47	12.59	8,792	-0.60(-4.53%)
May 12, 2009	13.30	13.30	12.97	13.18	28,794	+0.20(+1.52%)
May 11, 2009	13.10	13.14	12.95	12.99	24,889	-0.42(-3.11%)
May 08, 2009	13.04	13.40	13.04	13.40	16,762	+0.43(+3.34%)
May 07, 2009	13.21	13.21	12.78	12.97	35,733	-0.29(-2.19%)
May 06, 2009	12.93	13.26	12.83	13.26	14,642	+0.60(+4.72%)
May 05, 2009	12.81	12.81	12.56	12.66	16,361	-0.05(-0.39%)
May 04, 2009	12.63	12.81	12.60	12.71	36,934	+0.66(+5.50%)
May 01, 2009	11.98	12.15	11.96	12.05	13,371	+0.02(+0.14%)
Apr 30, 2009	12.06	12.16	11.93	12.03	13,370	+0.15(+1.25%)
Apr 29, 2009	11.74	11.94	11.74	11.88	3,472	+0.30(+2.61%)
Apr 28, 2009	11.48	11.63	11.34	11.58	16,162	-0.19(-1.59%)
Apr 27, 2009	11.71	11.84	11.53	11.77	28,619	-0.34(-2.81%)
Apr 24, 2009	11.91	12.18	11.91	12.11	28,975	+0.14(+1.14%)
Apr 23, 2009	11.78	12.02	11.69	11.97	25,708	+0.19(+1.58%)
Apr 22, 2009	11.48	11.88	11.48	11.79	66,054	-0.02(-0.19%)
Apr 21, 2009	11.51	11.94	11.51	11.81	21,704	+0.11(+0.94%)
Apr 20, 2009	12.14	12.14	11.65	11.70	32,673	-0.60(-4.86%)
Apr 17, 2009	12.19	12.33	12.17	12.30	8,152	+0.03(+0.22%)
Apr 16, 2009	12.04	12.27	12.02	12.27	12,269	+0.26(+2.17%)
Apr 15, 2009	11.82	12.07	11.82	12.01	12,944	-0.04(-0.29%)
Apr 14, 2009	12.15	12.15	11.97	12.04	19,346	-0.14(-1.17%)
Apr 13, 2009	12.14	12.26	11.99	12.19	11,723	+0.25(+2.07%)
Apr 09, 2009	11.94	11.95	11.80	11.94	17,416	+0.52(+4.51%)
Apr 08, 2009	11.32	11.51	11.32	11.42	5,148	+0.14(+1.26%)
Apr 07, 2009	11.41	11.45	11.27	11.28	11,703	-0.13(-1.11%)
Apr 06, 2009	12.77	12.77	11.33	11.41	12,590	-0.16(-1.37%)
Apr 03, 2009	11.40	11.66	11.39	11.57	22,573	+0.13(+1.15%)
Apr 02, 2009	11.37	11.59	11.37	11.44	31,873	+0.67(+6.21%)
Apr 01, 2009	10.60	10.85	10.50	10.77	39,097	+0.27(+2.61%)
Mar 31, 2009	10.40	10.57	10.38	10.49	64,629	+0.20(+1.92%)
Mar 30, 2009	10.28	10.30	10.11	10.30	48,295	-0.66(-6.00%)
Mar 26, 2009	10.86	10.96	10.75	10.95	3,343	+0.37(+3.52%)
Mar 25, 2009	10.59	10.82	10.48	10.58	28,200	+0.05(+0.46%)
Mar 24, 2009	11.12	11.12	10.50	10.53	10,820	-0.39(-3.60%)
Mar 23, 2009	10.71	10.94	10.70	10.93	57,819	+0.78(+7.64%)
Mar 20, 2009	10.28	10.30	10.14	10.15	17,629	-0.27(-2.61%)
Mar 19, 2009	10.67	10.67	10.36	10.42	12,267	+0.10(+1.01%)
Mar 18, 2009	10.05	10.44	9.951	10.32	25,575	+0.30(+2.95%)
Mar 17, 2009	9.904	10.02	9.868	10.02	13,198	+0.31(+3.16%)
Mar 16, 2009	9.951	9.962	9.715	9.715	10,017	+0.13(+1.37%)
Mar 13, 2009	9.441	9.649	8.877	9.584	0	+0.22(+2.40%)
Mar 12, 2009	9.101	9.430	9.101	9.359	23,473	+0.37(+4.15%)
Mar 11, 2009	9.129	9.129	8.844	8.986	32,236	+0.09(+1.05%)
Mar 10, 2009	8.745	9.016	8.745	8.893	44,265	+0.62(+7.55%)
Mar 09, 2009	8.411	8.539	8.257	8.268	71,739	-0.55(-6.27%)
Mar 06, 2009	8.931	8.975	8.564	8.822	0	-0.05(-0.56%)
Mar 05, 2009	9.019	9.108	8.871	8.871	14,278	-0.38(-4.14%)
Mar 04, 2009	9.194	9.452	9.178	9.255	109,370	+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.