Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.31	14.76	14.16	14.40	542,204	+0.43(+3.05%)
May 28, 2009	14.60	14.65	13.30	13.98	1,436,032	-0.54(-3.71%)
May 27, 2009	14.75	14.81	14.47	14.51	625,163	-0.30(-2.04%)
May 26, 2009	14.52	15.10	14.43	14.82	328,426	+0.23(+1.55%)
May 22, 2009	14.81	14.95	14.56	14.59	166,873	-0.08(-0.55%)
May 21, 2009	14.68	14.74	14.31	14.67	231,549	+0.08(+0.52%)
May 20, 2009	14.55	14.79	14.43	14.60	373,280	+0.17(+1.16%)
May 19, 2009	14.52	14.54	14.23	14.43	424,312	-0.09(-0.59%)
May 18, 2009	14.62	14.64	14.36	14.51	646,484	+0.16(+1.09%)
May 15, 2009	13.39	14.47	13.39	14.36	810,003	+0.96(+7.16%)
May 14, 2009	12.92	13.52	12.90	13.40	420,460	+0.48(+3.71%)
May 13, 2009	12.76	13.02	12.74	12.92	317,893	-0.04(-0.29%)
May 12, 2009	13.08	13.26	12.69	12.96	315,588	-0.01(-0.04%)
May 11, 2009	12.90	13.23	12.70	12.96	197,361	+0.02(+0.13%)
May 08, 2009	13.20	13.31	12.86	12.95	407,991	-0.18(-1.36%)
May 07, 2009	13.26	13.26	12.94	13.12	388,912	-0.03(-0.25%)
May 06, 2009	13.34	13.41	13.03	13.16	295,182	-0.10(-0.73%)
May 05, 2009	13.54	13.62	13.15	13.25	432,644	-0.29(-2.15%)
May 04, 2009	13.47	13.70	12.95	13.54	601,873	+0.28(+2.11%)
May 01, 2009	13.42	13.77	13.20	13.26	523,827	-0.19(-1.44%)
Apr 30, 2009	14.08	14.54	13.41	13.46	458,371	-0.63(-4.44%)
Apr 29, 2009	13.23	14.19	13.23	14.08	737,436	+1.28(+9.97%)
Apr 28, 2009	12.92	13.09	12.57	12.81	387,157	-0.23(-1.74%)
Apr 27, 2009	13.66	13.83	12.83	13.03	629,431	-0.85(-6.10%)
Apr 24, 2009	13.89	14.06	13.66	13.88	262,473	+0.17(+1.26%)
Apr 23, 2009	14.06	14.13	13.47	13.71	292,568	-0.30(-2.15%)
Apr 22, 2009	14.01	14.32	13.93	14.01	586,617	+0.10(+0.74%)
Apr 21, 2009	13.55	14.05	13.17	13.91	383,331	+0.19(+1.38%)
Apr 20, 2009	14.27	14.27	13.58	13.72	414,318	-0.77(-5.32%)
Apr 17, 2009	14.52	14.82	14.42	14.49	258,827	+0.02(+0.11%)
Apr 16, 2009	14.76	14.79	14.38	14.47	396,254	-0.22(-1.47%)
Apr 15, 2009	14.55	14.89	14.44	14.69	213,442	+0.13(+0.93%)
Apr 14, 2009	14.82	14.95	14.47	14.55	255,083	-0.36(-2.42%)
Apr 13, 2009	14.99	15.39	14.49	14.91	228,620	-0.31(-2.02%)
Apr 09, 2009	14.98	15.37	14.56	15.22	370,609	+0.50(+3.37%)
Apr 08, 2009	14.48	14.74	13.83	14.72	387,728	+0.30(+2.05%)
Apr 07, 2009	14.82	14.89	14.20	14.43	512,169	-0.48(-3.22%)
Apr 06, 2009	15.31	15.43	14.87	14.91	229,662	-0.45(-2.91%)
Apr 03, 2009	15.49	15.67	15.07	15.36	396,519	-0.12(-0.80%)
Apr 02, 2009	15.27	15.85	15.25	15.48	761,208	+0.46(+3.09%)
Apr 01, 2009	14.69	15.11	14.41	15.02	529,604	+0.29(+1.94%)
Mar 31, 2009	14.52	15.05	14.23	14.73	580,257	+0.32(+2.24%)
Mar 30, 2009	14.35	14.47	13.79	14.41	605,427	-0.63(-4.19%)
Mar 26, 2009	14.74	15.06	14.58	15.04	1,094,666	+0.40(+2.76%)
Mar 25, 2009	14.51	14.64	14.29	14.63	1,152,688	+0.30(+2.07%)
Mar 24, 2009	14.55	14.63	14.01	14.34	617,766	-0.16(-1.12%)
Mar 23, 2009	14.49	14.81	14.34	14.50	685,709	+0.25(+1.78%)
Mar 20, 2009	13.74	14.69	13.48	14.24	864,048	+0.63(+4.63%)
Mar 19, 2009	13.85	13.92	13.46	13.61	525,738	-0.11(-0.82%)
Mar 18, 2009	13.57	13.85	13.31	13.73	858,700	+0.15(+1.07%)
Mar 17, 2009	13.06	13.65	12.85	13.58	710,355	+0.61(+4.74%)
Mar 16, 2009	13.58	13.58	12.90	12.97	367,807	-0.44(-3.26%)
Mar 13, 2009	13.85	13.87	13.25	13.40	286,182	-0.38(-2.78%)
Mar 12, 2009	13.16	13.84	12.92	13.79	528,795	+0.64(+4.84%)
Mar 11, 2009	12.60	13.18	12.59	13.15	443,289	+0.36(+2.82%)
Mar 10, 2009	12.73	13.09	12.56	12.79	527,806	+0.15(+1.19%)
Mar 09, 2009	12.54	12.86	12.32	12.64	317,794	-0.05(-0.42%)
Mar 06, 2009	11.89	12.72	11.67	12.69	428,538	+0.89(+7.53%)
Mar 05, 2009	12.25	12.40	11.63	11.80	337,525	-0.68(-5.48%)
Mar 04, 2009	12.89	12.94	12.44	12.49	342,148	-0.08(-0.60%)

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.