Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.02	13.22	12.75	13.22	575,135	+0.28(+2.20%)
May 28, 2009	12.82	12.96	12.68	12.93	865,287	+0.25(+2.00%)
May 27, 2009	13.07	13.09	12.68	12.68	579,985	-0.46(-3.52%)
May 26, 2009	12.57	13.14	12.55	13.14	574,554	+0.47(+3.74%)
May 22, 2009	12.62	12.84	12.50	12.67	673,251	+0.11(+0.85%)
May 21, 2009	12.30	12.58	12.30	12.56	565,507	+0.05(+0.41%)
May 20, 2009	12.81	12.90	12.44	12.51	460,658	-0.19(-1.49%)
May 19, 2009	12.81	12.91	12.62	12.70	733,528	-0.10(-0.82%)
May 18, 2009	13.00	13.03	12.66	12.80	894,924	-0.05(-0.37%)
May 15, 2009	13.04	13.08	12.78	12.85	718,720	-0.29(-2.23%)
May 14, 2009	13.02	13.30	13.02	13.15	847,994	+0.15(+1.17%)
May 13, 2009	13.12	13.47	12.98	12.99	885,157	-0.32(-2.41%)
May 12, 2009	13.48	13.51	13.16	13.31	484,183	-0.10(-0.72%)
May 11, 2009	13.68	13.74	13.40	13.41	606,438	-0.53(-3.82%)
May 08, 2009	13.42	13.94	13.33	13.94	692,310	+0.71(+5.39%)
May 07, 2009	13.62	13.62	13.08	13.23	753,809	-0.23(-1.70%)
May 06, 2009	13.50	13.50	13.06	13.46	536,997	+0.15(+1.10%)
May 05, 2009	13.70	13.72	13.04	13.31	947,309	-0.46(-3.32%)
May 04, 2009	13.46	13.79	13.38	13.77	839,015	+0.36(+2.67%)
May 01, 2009	13.51	13.60	13.24	13.41	629,296	-0.14(-1.02%)
Apr 30, 2009	13.96	14.05	13.54	13.55	1,018,660	-0.28(-2.00%)
Apr 29, 2009	13.56	13.84	13.40	13.82	881,194	+0.35(+2.60%)
Apr 28, 2009	13.26	13.70	13.16	13.48	911,699	+0.12(+0.91%)
Apr 27, 2009	13.36	13.62	13.27	13.35	736,733	-0.28(-2.09%)
Apr 24, 2009	13.67	13.82	13.32	13.64	568,449	+0.06(+0.48%)
Apr 23, 2009	13.76	13.76	13.28	13.57	690,165	-0.17(-1.25%)
Apr 22, 2009	14.10	14.10	13.68	13.75	769,418	-0.57(-3.98%)
Apr 21, 2009	13.90	14.33	13.62	14.32	625,212	+0.35(+2.50%)
Apr 20, 2009	14.79	14.79	13.96	13.97	577,234	-0.88(-5.93%)
Apr 17, 2009	14.97	15.02	14.70	14.85	352,952	-0.14(-0.96%)
Apr 16, 2009	15.02	15.15	14.67	14.99	655,313	+0.05(+0.32%)
Apr 15, 2009	14.50	15.00	14.33	14.94	386,524	+0.38(+2.59%)
Apr 14, 2009	14.71	14.71	14.34	14.56	905,576	-0.33(-2.22%)
Apr 13, 2009	14.80	14.93	14.56	14.89	445,609	-0.07(-0.47%)
Apr 09, 2009	14.64	14.97	14.25	14.96	624,535	+0.69(+4.80%)
Apr 08, 2009	14.05	14.32	13.96	14.28	230,446	+0.26(+1.87%)
Apr 07, 2009	14.35	14.48	14.01	14.02	439,498	-0.51(-3.50%)
Apr 06, 2009	14.50	14.69	14.35	14.52	245,388	-0.25(-1.70%)
Apr 03, 2009	14.66	14.79	14.41	14.78	266,885	+0.10(+0.69%)
Apr 02, 2009	14.39	14.79	14.30	14.67	571,381	+0.33(+2.28%)
Apr 01, 2009	13.85	14.38	13.76	14.35	477,252	+0.19(+1.31%)
Mar 31, 2009	13.85	14.32	13.53	14.16	738,941	+0.53(+3.91%)
Mar 30, 2009	13.39	13.76	13.23	13.63	726,931	-0.54(-3.80%)
Mar 26, 2009	14.07	14.25	13.68	14.17	474,239	+0.27(+1.93%)
Mar 25, 2009	13.42	13.94	13.30	13.90	587,050	+0.63(+4.76%)
Mar 24, 2009	14.14	14.27	13.26	13.27	732,113	-1.11(-7.73%)
Mar 23, 2009	13.78	14.39	13.77	14.38	617,583	+0.60(+4.36%)
Mar 20, 2009	14.06	14.17	13.77	13.78	541,687	-0.21(-1.51%)
Mar 19, 2009	14.43	14.48	13.95	13.99	531,314	-0.41(-2.86%)
Mar 18, 2009	14.23	14.45	13.96	14.40	766,880	+0.13(+0.93%)
Mar 17, 2009	13.48	14.27	13.32	14.27	400,084	+0.76(+5.60%)
Mar 16, 2009	13.98	14.10	13.46	13.51	561,430	-0.29(-2.10%)
Mar 13, 2009	13.46	13.84	13.20	13.80	0	+0.43(+3.21%)
Mar 12, 2009	12.52	13.46	12.28	13.37	784,219	+0.84(+6.73%)
Mar 11, 2009	12.74	12.89	12.36	12.53	803,160	-0.16(-1.22%)
Mar 10, 2009	12.51	12.70	12.18	12.69	815,050	+0.52(+4.27%)
Mar 09, 2009	12.24	12.43	12.02	12.17	581,629	-0.18(-1.44%)
Mar 06, 2009	12.33	12.45	11.99	12.34	0	-0.04(-0.32%)
Mar 05, 2009	13.00	13.06	12.37	12.38	283,324	-0.91(-6.83%)
Mar 04, 2009	13.41	13.56	12.93	13.29	390,792	-0.19(-1.44%)

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.