Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.20	17.20	16.90	16.90	2,000	-0.05(-0.29%)
May 28, 2009	16.75	16.95	16.40	16.95	3,615	+0.79(+4.89%)
May 27, 2009	16.05	16.25	16.05	16.16	953	+0.28(+1.76%)
May 26, 2009	15.45	15.88	15.45	15.88	4,256	+0.18(+1.15%)
May 22, 2009	15.70	16.00	15.70	15.70	2,033	+0.45(+2.95%)
May 21, 2009	15.55	15.55	15.25	15.25	3,324	-0.40(-2.56%)
May 20, 2009	15.45	15.98	15.45	15.65	3,170	+0.90(+6.10%)
May 19, 2009	15.03	15.03	14.75	14.75	450	-0.04(-0.27%)
May 18, 2009	14.75	14.79	14.50	14.79	19,820	-0.01(-0.07%)
May 15, 2009	14.75	14.80	14.75	14.80	1,025	+0.05(+0.34%)
May 14, 2009	14.75	14.75	14.75	14.75	100	+0.05(+0.34%)
May 13, 2009	14.80	14.80	14.55	14.70	1,106	-0.85(-5.47%)
May 12, 2009	15.50	15.55	15.31	15.55	21,967	+0.55(+3.67%)
May 11, 2009	15.05	15.05	14.80	15.00	1,100	-0.25(-1.64%)
May 08, 2009	14.85	15.25	14.70	15.25	6,843	+0.60(+4.10%)
May 07, 2009	14.93	14.95	14.65	14.65	1,880	+0.35(+2.45%)
May 06, 2009	14.49	14.50	14.00	14.30	3,255	+0.25(+1.78%)
May 05, 2009	14.00	14.25	14.00	14.05	1,240	+0.10(+0.72%)
May 04, 2009	13.15	14.10	13.15	13.95	26,400	+0.80(+6.08%)
Apr 30, 2009	13.15	13.15	13.15	13.15	0	-0.30(-2.23%)
Apr 29, 2009	13.36	13.45	13.20	13.45	5,463	+0.55(+4.26%)
Apr 28, 2009	12.90	12.95	12.55	12.90	7,100	-0.60(-4.44%)
Apr 27, 2009	13.30	13.50	13.05	13.50	4,100	-0.25(-1.82%)
Apr 24, 2009	13.72	14.00	13.72	13.75	2,345	+0.10(+0.73%)
Apr 23, 2009	13.60	13.65	13.60	13.65	1,550	+0.50(+3.80%)
Apr 22, 2009	13.00	13.15	13.00	13.15	1,000	+0.40(+3.14%)
Apr 21, 2009	12.63	12.75	12.63	12.75	3,300	-0.15(-1.16%)
Apr 20, 2009	13.25	13.25	12.56	12.90	3,838	-0.85(-6.18%)
Apr 17, 2009	13.75	13.85	13.74	13.75	1,600	-0.20(-1.43%)
Apr 16, 2009	13.97	13.97	13.73	13.95	20,300	+0.15(+1.09%)
Apr 15, 2009	13.42	13.80	13.42	13.80	650	+0.10(+0.73%)
Apr 14, 2009	14.10	14.10	13.25	13.70	4,484	-0.30(-2.14%)
Apr 13, 2009	13.70	14.30	13.70	14.00	2,750	+0.25(+1.82%)
Apr 09, 2009	13.80	14.10	13.70	13.75	6,500	+0.25(+1.85%)
Apr 08, 2009	13.40	13.50	13.40	13.50	200	+0.10(+0.75%)
Apr 07, 2009	13.40	13.40	13.40	13.40	400	-0.10(-0.74%)
Apr 06, 2009	13.50	13.65	13.50	13.50	2,855	+0.10(+0.75%)
Apr 03, 2009	13.20	13.40	13.20	13.40	1,200	-0.10(-0.74%)
Apr 02, 2009	13.05	13.50	13.00	13.50	1,200	+1.10(+8.87%)
Apr 01, 2009	12.08	12.60	12.08	12.40	1,700	+0.28(+2.31%)
Mar 31, 2009	12.32	12.37	12.12	12.12	2,500	+0.17(+1.42%)
Mar 30, 2009	11.99	12.20	11.89	11.95	2,390	-1.80(-13.09%)
Mar 26, 2009	13.94	14.10	13.75	13.75	21,620	-0.35(-2.48%)
Mar 25, 2009	13.80	14.35	13.78	14.10	11,700	+0.95(+7.22%)
Mar 24, 2009	12.90	13.15	12.66	13.15	3,187	-0.65(-4.71%)
Mar 23, 2009	13.70	13.80	13.70	13.80	9,002	+1.60(+13.11%)
Mar 20, 2009	12.34	12.35	11.85	12.20	53,738	-0.46(-3.63%)
Mar 19, 2009	12.46	12.66	12.40	12.66	6,988	+1.06(+9.14%)
Mar 18, 2009	11.92	11.92	11.60	11.60	2,425	-0.30(-2.52%)
Mar 17, 2009	11.67	12.10	11.67	11.90	6,214	+0.25(+2.15%)
Mar 16, 2009	11.73	11.73	11.40	11.65	3,300	+0.00(+0.00%)
Mar 13, 2009	11.75	11.90	11.45	11.65	4,000	+0.30(+2.64%)
Mar 12, 2009	11.00	11.40	11.00	11.35	8,566	-0.85(-6.97%)
Mar 11, 2009	12.05	12.20	11.75	12.20	8,693	+0.40(+3.39%)
Mar 10, 2009	11.85	12.05	11.80	11.80	6,264	+1.20(+11.32%)
Mar 09, 2009	10.60	10.60	10.60	10.60	1,766	-0.05(-0.47%)
Mar 06, 2009	10.69	10.72	10.55	10.65	31,537	+0.40(+3.90%)
Mar 05, 2009	10.45	10.45	10.25	10.25	6,000	-0.53(-4.92%)
Mar 04, 2009	10.70	10.78	10.40	10.78	3,445	+0.78(+7.80%)

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.