Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.98	14.11	13.84	13.98	403,330	+0.15(+1.09%)
May 28, 2009	13.74	13.89	13.57	13.83	587,432	+0.13(+0.93%)
May 27, 2009	13.82	13.92	13.65	13.70	492,838	-0.06(-0.46%)
May 26, 2009	13.49	13.77	13.42	13.77	998,735	-0.01(-0.10%)
May 22, 2009	13.45	13.91	13.39	13.78	767,924	+0.34(+2.54%)
May 21, 2009	13.48	13.48	13.23	13.44	903,391	-0.09(-0.67%)
May 20, 2009	13.85	13.96	13.48	13.53	1,156,199	-0.21(-1.56%)
May 19, 2009	14.32	14.32	13.74	13.74	1,218,348	-0.23(-1.63%)
May 18, 2009	13.42	14.02	13.41	13.97	1,034,047	+0.96(+7.40%)
May 15, 2009	13.24	13.29	12.89	13.01	695,946	-0.18(-1.35%)
May 14, 2009	13.09	13.41	13.07	13.19	636,883	+0.19(+1.47%)
May 13, 2009	13.19	13.26	12.92	13.00	880,271	-0.46(-3.45%)
May 12, 2009	13.78	13.78	13.25	13.46	723,426	-0.13(-0.94%)
May 11, 2009	13.66	13.79	13.50	13.59	425,860	-0.31(-2.26%)
May 08, 2009	13.16	13.93	12.77	13.90	854,410	+0.33(+2.42%)
May 07, 2009	14.44	14.64	13.47	13.57	1,029,384	-0.83(-5.73%)
May 06, 2009	13.94	14.48	13.94	14.40	1,016,912	+0.40(+2.87%)
May 05, 2009	14.05	14.11	13.65	14.00	873,677	+0.03(+0.20%)
May 04, 2009	13.31	14.05	13.27	13.97	621,244	+0.65(+4.86%)
May 01, 2009	13.04	13.45	12.98	13.32	798,088	+0.36(+2.78%)
Apr 30, 2009	12.94	13.31	12.89	12.96	887,042	+0.18(+1.43%)
Apr 29, 2009	12.65	12.95	12.58	12.78	739,113	+0.49(+3.97%)
Apr 28, 2009	12.35	12.38	12.16	12.29	533,703	-0.15(-1.21%)
Apr 27, 2009	12.35	12.60	12.19	12.44	761,055	+0.12(+0.96%)
Apr 24, 2009	12.38	12.47	12.23	12.32	671,429	-0.01(-0.07%)
Apr 23, 2009	12.47	12.47	12.00	12.33	909,411	+0.14(+1.16%)
Apr 22, 2009	11.81	12.31	11.80	12.19	1,330,029	+0.34(+2.85%)
Apr 21, 2009	11.86	11.91	11.64	11.86	752,752	-0.09(-0.73%)
Apr 20, 2009	12.24	12.38	11.92	11.94	651,989	-0.67(-5.35%)
Apr 17, 2009	12.51	12.63	12.42	12.62	467,624	+0.22(+1.77%)
Apr 16, 2009	12.64	12.67	12.29	12.40	1,078,955	-0.21(-1.70%)
Apr 15, 2009	12.38	12.61	12.36	12.61	787,318	-0.00(-0.04%)
Apr 14, 2009	12.77	13.04	12.52	12.62	1,038,319	+0.07(+0.55%)
Apr 13, 2009	12.51	12.64	12.44	12.55	693,483	-0.03(-0.25%)
Apr 09, 2009	12.46	12.58	12.38	12.58	722,963	+0.33(+2.68%)
Apr 08, 2009	12.34	12.56	12.13	12.25	1,053,767	-0.16(-1.32%)
Apr 07, 2009	12.46	12.49	12.23	12.42	944,126	-0.20(-1.55%)
Apr 06, 2009	13.00	13.00	12.40	12.61	1,017,997	-0.31(-2.40%)
Apr 03, 2009	12.59	12.93	12.54	12.92	797,924	+0.41(+3.24%)
Apr 02, 2009	12.32	12.84	12.32	12.52	1,532,215	+0.62(+5.25%)
Apr 01, 2009	11.55	11.94	11.50	11.89	593,740	+0.32(+2.76%)
Mar 31, 2009	11.44	11.76	11.35	11.57	979,773	+0.32(+2.88%)
Mar 30, 2009	11.38	11.44	11.06	11.25	1,151,307	-0.76(-6.34%)
Mar 26, 2009	11.85	12.08	11.66	12.01	961,560	+0.24(+2.01%)
Mar 25, 2009	12.01	12.21	11.49	11.77	1,568,910	-0.32(-2.64%)
Mar 24, 2009	12.02	12.22	11.96	12.09	712,449	+0.06(+0.49%)
Mar 23, 2009	11.92	12.04	11.90	12.03	870,641	+0.42(+3.65%)
Mar 20, 2009	11.76	11.81	11.55	11.61	477,081	-0.11(-0.97%)
Mar 19, 2009	11.88	11.91	11.64	11.72	716,533	+0.04(+0.31%)
Mar 18, 2009	11.38	11.74	11.24	11.69	1,050,541	+0.27(+2.40%)
Mar 17, 2009	11.19	11.43	11.04	11.41	486,483	+0.33(+2.96%)
Mar 16, 2009	11.22	11.44	11.08	11.08	1,222,596	+0.06(+0.54%)
Mar 13, 2009	10.96	11.22	10.92	11.03	0	-0.11(-0.98%)
Mar 12, 2009	10.79	11.18	10.57	11.13	955,382	+0.33(+3.08%)
Mar 11, 2009	10.97	11.08	10.71	10.80	996,555	-0.16(-1.46%)
Mar 10, 2009	10.45	10.96	10.37	10.96	979,760	+0.81(+8.00%)
Mar 09, 2009	10.05	10.26	10.04	10.15	812,763	-0.22(-2.15%)
Mar 06, 2009	10.36	10.73	10.10	10.37	0	+0.08(+0.80%)
Mar 05, 2009	10.61	10.66	10.26	10.29	565,080	-0.53(-4.89%)
Mar 04, 2009	10.69	11.00	10.69	10.82	969,990	+0.22(+2.06%)

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.