Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.47	14.92	14.32	14.57	536,097	+0.43(+3.05%)
May 28, 2009	14.77	14.82	13.45	14.13	1,419,858	-0.55(-3.71%)
May 27, 2009	14.91	14.97	14.63	14.68	618,122	-0.31(-2.04%)
May 26, 2009	14.69	15.27	14.59	14.98	324,727	+0.23(+1.55%)
May 22, 2009	14.97	15.12	14.72	14.76	164,994	-0.08(-0.55%)
May 21, 2009	14.84	14.90	14.47	14.84	228,941	+0.08(+0.52%)
May 20, 2009	14.72	14.96	14.60	14.76	369,076	+0.17(+1.16%)
May 19, 2009	14.69	14.70	14.39	14.59	419,533	-0.09(-0.59%)
May 18, 2009	14.78	14.80	14.53	14.68	639,203	+0.16(+1.09%)
May 15, 2009	13.55	14.63	13.54	14.52	800,880	+0.97(+7.16%)
May 14, 2009	13.07	13.67	13.05	13.55	415,724	+0.49(+3.71%)
May 13, 2009	12.90	13.17	12.88	13.07	314,312	-0.04(-0.29%)
May 12, 2009	13.22	13.41	12.83	13.10	312,034	-0.01(-0.04%)
May 11, 2009	13.04	13.38	12.85	13.11	195,139	+0.02(+0.12%)
May 08, 2009	13.36	13.46	13.01	13.09	403,396	-0.18(-1.36%)
May 07, 2009	13.41	13.41	13.08	13.27	384,532	-0.03(-0.25%)
May 06, 2009	13.49	13.57	13.18	13.31	291,858	-0.10(-0.73%)
May 05, 2009	13.69	13.78	13.30	13.40	427,771	-0.29(-2.15%)
May 04, 2009	13.62	13.85	13.09	13.70	595,094	+0.28(+2.11%)
May 01, 2009	13.57	13.93	13.36	13.41	517,927	-0.20(-1.44%)
Apr 30, 2009	14.24	14.70	13.57	13.61	453,209	-0.63(-4.44%)
Apr 29, 2009	13.38	14.35	13.38	14.24	729,130	+1.29(+9.97%)
Apr 28, 2009	13.07	13.24	12.71	12.95	382,796	-0.23(-1.74%)
Apr 27, 2009	13.82	13.99	12.98	13.18	622,342	-0.86(-6.10%)
Apr 24, 2009	14.05	14.22	13.82	14.04	259,517	+0.17(+1.26%)
Apr 23, 2009	14.22	14.29	13.63	13.86	289,273	-0.31(-2.15%)
Apr 22, 2009	14.17	14.48	14.09	14.17	580,010	+0.10(+0.74%)
Apr 21, 2009	13.71	14.21	13.32	14.06	379,014	+0.19(+1.38%)
Apr 20, 2009	14.43	14.43	13.73	13.87	409,652	-0.78(-5.32%)
Apr 17, 2009	14.69	14.99	14.58	14.65	255,912	+0.02(+0.11%)
Apr 16, 2009	14.93	14.96	14.55	14.64	391,791	-0.22(-1.47%)
Apr 15, 2009	14.72	15.06	14.61	14.85	211,038	+0.14(+0.93%)
Apr 14, 2009	14.99	15.12	14.64	14.72	252,210	-0.37(-2.42%)
Apr 13, 2009	15.16	15.56	14.66	15.08	226,045	-0.31(-2.02%)
Apr 09, 2009	15.15	15.55	14.73	15.39	366,434	+0.50(+3.37%)
Apr 08, 2009	14.65	14.91	13.99	14.89	383,361	+0.30(+2.05%)
Apr 07, 2009	14.99	15.06	14.36	14.59	506,400	-0.49(-3.22%)
Apr 06, 2009	15.49	15.60	15.04	15.08	227,076	-0.45(-2.91%)
Apr 03, 2009	15.67	15.85	15.25	15.53	392,053	-0.13(-0.80%)
Apr 02, 2009	15.45	16.03	15.43	15.66	752,634	+0.47(+3.09%)
Apr 01, 2009	14.86	15.28	14.58	15.19	523,639	+0.29(+1.94%)
Mar 31, 2009	14.69	15.22	14.40	14.90	573,722	+0.33(+2.24%)
Mar 30, 2009	14.52	14.64	13.94	14.57	598,609	-0.64(-4.19%)
Mar 26, 2009	14.90	15.23	14.75	15.21	1,082,337	+0.41(+2.76%)
Mar 25, 2009	14.68	14.80	14.45	14.80	1,139,706	+0.30(+2.07%)
Mar 24, 2009	14.72	14.80	14.16	14.50	610,808	-0.16(-1.12%)
Mar 23, 2009	14.65	14.98	14.50	14.66	677,986	+0.26(+1.78%)
Mar 20, 2009	13.90	14.85	13.63	14.41	854,316	+0.64(+4.63%)
Mar 19, 2009	14.01	14.07	13.61	13.77	519,816	-0.11(-0.82%)
Mar 18, 2009	13.72	14.00	13.46	13.88	849,029	+0.15(+1.07%)
Mar 17, 2009	13.21	13.81	13.00	13.74	702,354	+0.62(+4.74%)
Mar 16, 2009	13.73	13.73	13.05	13.12	363,664	-0.44(-3.26%)
Mar 13, 2009	14.01	14.03	13.40	13.56	282,959	-0.39(-2.78%)
Mar 12, 2009	13.31	13.99	13.07	13.94	522,839	+0.64(+4.84%)
Mar 11, 2009	12.74	13.33	12.73	13.30	438,296	+0.37(+2.82%)
Mar 10, 2009	12.88	13.24	12.70	12.94	521,862	+0.15(+1.19%)
Mar 09, 2009	12.68	13.01	12.46	12.78	314,215	-0.05(-0.42%)
Mar 06, 2009	12.03	12.86	11.81	12.84	423,712	+0.90(+7.53%)
Mar 05, 2009	12.38	12.54	11.76	11.94	333,723	-0.69(-5.48%)
Mar 04, 2009	13.04	13.08	12.59	12.63	338,295	-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.