Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.05	15.50	15.01	15.21	1,530,949	+0.25(+1.67%)
May 28, 2009	14.55	15.03	14.52	14.96	976,575	+0.55(+3.81%)
May 27, 2009	15.00	15.03	14.38	14.41	989,777	-0.59(-3.95%)
May 26, 2009	14.45	15.08	14.42	15.00	985,974	+0.48(+3.31%)
May 22, 2009	14.58	14.75	14.43	14.52	578,582	+0.01(+0.09%)
May 21, 2009	14.32	14.60	14.25	14.51	884,091	+0.01(+0.09%)
May 20, 2009	14.81	15.06	14.47	14.50	853,657	-0.18(-1.23%)
May 19, 2009	14.68	14.88	14.56	14.68	828,880	-0.02(-0.13%)
May 18, 2009	14.33	14.72	14.32	14.70	849,939	+0.48(+3.38%)
May 15, 2009	14.03	14.53	14.03	14.22	780,244	+0.11(+0.75%)
May 14, 2009	13.71	14.25	13.65	14.11	798,229	+0.42(+3.06%)
May 13, 2009	14.11	14.42	13.58	13.69	1,394,656	-1.14(-7.66%)
May 12, 2009	15.20	15.34	14.59	14.83	1,234,360	-0.26(-1.74%)
May 11, 2009	15.61	15.67	15.05	15.09	1,043,770	-0.98(-6.10%)
May 08, 2009	15.81	16.21	15.78	16.07	743,965	+0.46(+2.96%)
May 07, 2009	15.61	15.91	15.35	15.61	1,458,089	+0.07(+0.44%)
May 06, 2009	15.65	15.76	15.42	15.54	709,759	+0.01(+0.04%)
May 05, 2009	15.60	15.78	15.38	15.53	1,135,229	-0.23(-1.47%)
May 04, 2009	15.66	15.76	15.58	15.76	663,039	+0.41(+2.68%)
May 01, 2009	15.14	15.60	14.91	15.35	918,627	+0.11(+0.74%)
Apr 30, 2009	15.80	15.98	15.22	15.24	1,283,950	-0.37(-2.36%)
Apr 29, 2009	15.10	15.69	14.95	15.61	1,335,925	+0.63(+4.21%)
Apr 28, 2009	15.07	15.40	14.93	14.98	1,227,758	-0.25(-1.64%)
Apr 27, 2009	14.74	15.33	14.68	15.23	1,229,694	+0.24(+1.63%)
Apr 24, 2009	14.50	15.08	14.17	14.98	1,078,093	+0.56(+3.90%)
Apr 23, 2009	14.66	14.66	14.17	14.42	998,378	-0.07(-0.47%)
Apr 22, 2009	13.94	14.80	13.56	14.49	1,112,149	+0.37(+2.61%)
Apr 21, 2009	13.42	14.28	13.42	14.12	987,722	+0.67(+4.97%)
Apr 20, 2009	13.79	13.96	13.32	13.45	1,083,235	-0.60(-4.26%)
Apr 17, 2009	13.80	14.12	13.57	14.05	1,122,858	+0.31(+2.23%)
Apr 16, 2009	14.37	14.37	13.27	13.75	2,690,819	-0.61(-4.26%)
Apr 15, 2009	13.68	14.42	13.63	14.36	1,977,858	+0.57(+4.17%)
Apr 14, 2009	14.21	14.23	13.62	13.78	807,879	-0.59(-4.08%)
Apr 13, 2009	14.19	14.43	14.00	14.37	822,143	+0.04(+0.31%)
Apr 09, 2009	14.23	14.61	14.11	14.33	1,462,679	+0.31(+2.18%)
Apr 08, 2009	13.45	14.14	13.45	14.02	1,058,574	+0.60(+4.46%)
Apr 07, 2009	13.52	13.61	13.28	13.42	978,204	-0.27(-1.96%)
Apr 06, 2009	13.73	13.88	13.41	13.69	629,017	-0.11(-0.77%)
Apr 03, 2009	13.45	13.81	13.27	13.80	944,292	+0.39(+2.89%)
Apr 02, 2009	13.27	13.61	13.22	13.41	816,889	+0.37(+2.82%)
Apr 01, 2009	12.84	13.09	12.65	13.04	1,031,987	-0.06(-0.43%)
Mar 31, 2009	13.11	13.27	12.83	13.10	1,445,249	+0.16(+1.21%)
Mar 30, 2009	13.10	13.10	12.70	12.94	1,093,147	-0.37(-2.77%)
Mar 26, 2009	13.38	13.42	13.16	13.31	1,574,588	+0.07(+0.57%)
Mar 25, 2009	13.25	13.64	12.86	13.24	1,093,930	+0.05(+0.38%)
Mar 24, 2009	13.14	13.48	13.09	13.19	1,282,888	-0.17(-1.31%)
Mar 23, 2009	12.98	13.38	12.94	13.36	873,482	+0.47(+3.68%)
Mar 20, 2009	13.25	13.43	12.77	12.89	693,941	-0.33(-2.50%)
Mar 19, 2009	13.55	13.61	13.17	13.22	704,021	-0.19(-1.40%)
Mar 18, 2009	12.60	13.45	12.57	13.40	1,091,045	+0.81(+6.39%)
Mar 17, 2009	12.33	12.64	12.17	12.60	641,489	+0.29(+2.38%)
Mar 16, 2009	12.60	12.78	12.26	12.30	915,628	-0.16(-1.25%)
Mar 13, 2009	12.27	12.49	11.94	12.46	0	+0.21(+1.73%)
Mar 12, 2009	11.78	12.34	11.67	12.25	763,550	+0.47(+4.03%)
Mar 11, 2009	11.43	11.85	11.32	11.77	1,317,726	+0.46(+4.03%)
Mar 10, 2009	10.84	11.36	10.81	11.32	1,331,403	+0.74(+6.96%)
Mar 09, 2009	10.96	11.07	10.43	10.58	1,472,723	-0.42(-3.80%)
Mar 06, 2009	11.24	11.26	10.72	11.00	0	-0.03(-0.28%)
Mar 05, 2009	11.16	11.38	10.84	11.03	1,166,675	-0.28(-2.48%)
Mar 04, 2009	11.25	11.41	11.15	11.31	1,564,872	+0.03(+0.28%)

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.