Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.02	13.08	12.23	12.99	45,145	+0.02(+0.17%)
May 28, 2009	13.16	13.48	12.73	12.97	30,205	-0.07(-0.55%)
May 27, 2009	13.63	13.64	13.04	13.04	9,260	-0.67(-4.86%)
May 26, 2009	13.18	13.71	13.18	13.71	16,761	+0.56(+4.25%)
May 22, 2009	13.28	13.47	13.11	13.15	9,369	-0.37(-2.70%)
May 21, 2009	13.45	13.64	13.27	13.51	9,744	-0.16(-1.15%)
May 20, 2009	13.71	13.74	13.50	13.67	21,642	+0.04(+0.26%)
May 19, 2009	13.68	13.73	13.41	13.64	13,812	-0.07(-0.52%)
May 18, 2009	13.76	13.78	13.36	13.71	26,391	+0.17(+1.27%)
May 15, 2009	13.71	13.71	13.33	13.54	12,773	-0.21(-1.51%)
May 14, 2009	13.41	13.93	13.07	13.74	27,904	+0.44(+3.34%)
May 13, 2009	13.60	13.81	13.04	13.30	30,772	-0.46(-3.33%)
May 12, 2009	13.72	13.78	13.34	13.76	27,324	+0.15(+1.11%)
May 11, 2009	13.66	13.77	13.41	13.61	9,439	-0.27(-1.96%)
May 08, 2009	13.61	13.95	13.08	13.88	33,881	+0.62(+4.64%)
May 07, 2009	13.94	13.96	12.75	13.26	23,260	-0.48(-3.49%)
May 06, 2009	13.66	13.90	12.96	13.74	12,091	+0.29(+2.13%)
May 05, 2009	13.90	13.96	13.01	13.46	37,186	-0.50(-3.59%)
May 04, 2009	13.94	13.96	13.59	13.96	14,390	+0.11(+0.83%)
May 01, 2009	14.12	14.12	13.71	13.84	23,801	-0.21(-1.48%)
Apr 30, 2009	14.24	14.75	13.27	14.05	35,177	-0.12(-0.86%)
Apr 29, 2009	13.08	14.31	12.98	14.17	26,587	+1.15(+8.85%)
Apr 28, 2009	12.71	13.10	12.58	13.02	17,756	+0.22(+1.73%)
Apr 27, 2009	12.71	13.27	12.54	12.80	19,256	-0.18(-1.38%)
Apr 24, 2009	12.81	13.18	12.35	12.98	15,421	+0.31(+2.49%)
Apr 23, 2009	13.06	13.25	11.77	12.66	22,312	-0.30(-2.32%)
Apr 22, 2009	13.03	13.08	12.63	12.96	14,696	-0.31(-2.32%)
Apr 21, 2009	12.99	13.31	12.78	13.27	7,293	+0.27(+2.09%)
Apr 20, 2009	14.13	14.13	12.96	13.00	12,692	-1.35(-9.43%)
Apr 17, 2009	14.58	14.64	14.10	14.35	20,085	-0.18(-1.23%)
Apr 16, 2009	14.06	14.60	13.51	14.53	23,498	+0.62(+4.42%)
Apr 15, 2009	13.26	15.19	13.09	13.92	8,738	+1.03(+8.00%)
Apr 14, 2009	13.43	13.50	12.88	12.88	11,223	-0.67(-4.96%)
Apr 13, 2009	13.39	13.77	12.91	13.56	29,867	+0.06(+0.48%)
Apr 09, 2009	13.08	13.53	12.83	13.49	29,096	+0.59(+4.61%)
Apr 08, 2009	12.99	13.49	12.66	12.90	13,531	+0.06(+0.45%)
Apr 07, 2009	12.83	13.34	12.71	12.84	9,184	-0.11(-0.88%)
Apr 06, 2009	13.42	13.42	12.53	12.96	12,414	-0.59(-4.33%)
Apr 03, 2009	13.49	13.54	13.08	13.54	5,090	+0.05(+0.37%)
Apr 02, 2009	12.46	13.49	12.46	13.49	50,469	+1.32(+10.82%)
Apr 01, 2009	11.93	12.38	11.65	12.18	14,051	+0.11(+0.95%)
Mar 31, 2009	11.17	12.17	11.13	12.06	11,933	+1.08(+9.84%)
Mar 30, 2009	10.97	11.29	10.51	10.98	11,533	-1.98(-15.25%)
Mar 26, 2009	12.23	12.96	12.23	12.96	17,971	+0.92(+7.61%)
Mar 25, 2009	12.33	12.98	11.29	12.04	18,797	-0.16(-1.35%)
Mar 24, 2009	12.30	13.00	12.20	12.20	4,889	-0.29(-2.35%)
Mar 23, 2009	12.00	12.52	11.88	12.50	24,371	+0.83(+7.12%)
Mar 20, 2009	12.13	12.17	11.60	11.67	30,178	-0.34(-2.86%)
Mar 19, 2009	12.17	12.17	11.99	12.01	8,182	-0.16(-1.29%)
Mar 18, 2009	11.00	12.32	11.00	12.17	17,514	+1.15(+10.46%)
Mar 17, 2009	10.11	11.02	10.01	11.02	11,621	+0.88(+8.69%)
Mar 16, 2009	10.51	10.80	10.02	10.14	7,340	-0.31(-3.01%)
Mar 13, 2009	10.23	10.49	10.23	10.45	7,362	+0.23(+2.24%)
Mar 12, 2009	9.033	10.31	9.033	10.22	30,950	+1.15(+12.62%)
Mar 11, 2009	10.93	10.93	8.947	9.076	53,712	-1.76(-16.25%)
Mar 10, 2009	10.21	11.44	10.21	10.84	37,444	+0.82(+8.14%)
Mar 09, 2009	10.31	10.52	10.02	10.02	10,461	-0.36(-3.45%)
Mar 06, 2009	9.806	10.44	9.756	10.38	15,015	+0.72(+7.49%)
Mar 05, 2009	10.04	10.06	9.542	9.656	47,405	-0.83(-7.92%)
Mar 04, 2009	10.49	10.49	10.29	10.49	14,077	+0.14(+1.38%)

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.