Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.49	14.94	14.34	14.58	535,518	+0.43(+3.05%)
May 28, 2009	14.78	14.84	13.47	14.15	1,418,322	-0.55(-3.71%)
May 27, 2009	14.93	14.99	14.65	14.70	617,454	-0.31(-2.04%)
May 26, 2009	14.70	15.29	14.61	15.00	324,376	+0.23(+1.55%)
May 22, 2009	14.99	15.13	14.74	14.77	164,815	-0.08(-0.55%)
May 21, 2009	14.86	14.92	14.49	14.85	228,694	+0.08(+0.52%)
May 20, 2009	14.73	14.98	14.61	14.78	368,677	+0.17(+1.16%)
May 19, 2009	14.70	14.72	14.41	14.61	419,079	-0.09(-0.59%)
May 18, 2009	14.80	14.82	14.54	14.70	638,511	+0.16(+1.09%)
May 15, 2009	13.56	14.65	13.56	14.54	800,014	+0.97(+7.16%)
May 14, 2009	13.08	13.69	13.06	13.57	415,275	+0.49(+3.71%)
May 13, 2009	12.92	13.18	12.89	13.08	313,972	-0.04(-0.29%)
May 12, 2009	13.24	13.43	12.85	13.12	311,696	-0.01(-0.04%)
May 11, 2009	13.06	13.39	12.86	13.12	194,928	+0.02(+0.12%)
May 08, 2009	13.37	13.48	13.02	13.11	402,960	-0.18(-1.35%)
May 07, 2009	13.42	13.42	13.10	13.29	384,116	-0.03(-0.25%)
May 06, 2009	13.51	13.58	13.19	13.32	291,542	-0.10(-0.73%)
May 05, 2009	13.71	13.80	13.31	13.42	427,309	-0.29(-2.15%)
May 04, 2009	13.64	13.87	13.11	13.71	594,450	+0.28(+2.11%)
May 01, 2009	13.59	13.94	13.37	13.43	517,367	-0.20(-1.44%)
Apr 30, 2009	14.26	14.72	13.58	13.63	452,719	-0.63(-4.44%)
Apr 29, 2009	13.40	14.37	13.40	14.26	728,342	+1.29(+9.97%)
Apr 28, 2009	13.08	13.25	12.73	12.97	382,382	-0.23(-1.74%)
Apr 27, 2009	13.83	14.00	12.99	13.19	621,669	-0.86(-6.10%)
Apr 24, 2009	14.07	14.24	13.83	14.05	259,236	+0.17(+1.26%)
Apr 23, 2009	14.24	14.30	13.64	13.88	288,960	-0.31(-2.15%)
Apr 22, 2009	14.19	14.50	14.10	14.18	579,383	+0.10(+0.74%)
Apr 21, 2009	13.72	14.23	13.34	14.08	378,604	+0.19(+1.38%)
Apr 20, 2009	14.45	14.45	13.75	13.89	409,209	-0.78(-5.32%)
Apr 17, 2009	14.70	15.01	14.60	14.67	255,636	+0.02(+0.11%)
Apr 16, 2009	14.95	14.97	14.56	14.65	391,367	-0.22(-1.47%)
Apr 15, 2009	14.73	15.08	14.62	14.87	210,810	+0.14(+0.93%)
Apr 14, 2009	15.01	15.14	14.65	14.73	251,937	-0.37(-2.42%)
Apr 13, 2009	15.18	15.58	14.67	15.10	225,800	-0.31(-2.02%)
Apr 09, 2009	15.17	15.56	14.74	15.41	366,038	+0.50(+3.37%)
Apr 08, 2009	14.66	14.92	14.00	14.91	382,947	+0.30(+2.06%)
Apr 07, 2009	15.01	15.07	14.38	14.61	505,853	-0.49(-3.22%)
Apr 06, 2009	15.50	15.62	15.06	15.09	226,830	-0.45(-2.91%)
Apr 03, 2009	15.68	15.87	15.26	15.55	391,629	-0.13(-0.80%)
Apr 02, 2009	15.46	16.04	15.44	15.67	751,820	+0.47(+3.09%)
Apr 01, 2009	14.88	15.30	14.59	15.20	523,073	+0.29(+1.94%)
Mar 31, 2009	14.70	15.24	14.41	14.91	573,101	+0.33(+2.24%)
Mar 30, 2009	14.53	14.65	13.96	14.59	597,961	-0.64(-4.19%)
Mar 26, 2009	14.92	15.25	14.76	15.22	1,081,166	+0.41(+2.76%)
Mar 25, 2009	14.70	14.82	14.47	14.82	1,138,473	+0.30(+2.07%)
Mar 24, 2009	14.73	14.82	14.18	14.52	610,148	-0.16(-1.12%)
Mar 23, 2009	14.67	15.00	14.52	14.68	677,253	+0.26(+1.78%)
Mar 20, 2009	13.92	14.87	13.65	14.42	853,392	+0.64(+4.63%)
Mar 19, 2009	14.02	14.09	13.63	13.78	519,254	-0.11(-0.82%)
Mar 18, 2009	13.74	14.02	13.48	13.90	848,111	+0.15(+1.07%)
Mar 17, 2009	13.23	13.82	13.01	13.75	701,594	+0.62(+4.74%)
Mar 16, 2009	13.75	13.75	13.06	13.13	363,271	-0.44(-3.26%)
Mar 13, 2009	14.02	14.05	13.41	13.57	282,653	-0.39(-2.78%)
Mar 12, 2009	13.33	14.01	13.09	13.96	522,274	+0.64(+4.84%)
Mar 11, 2009	12.75	13.35	12.75	13.31	437,822	+0.37(+2.82%)
Mar 10, 2009	12.89	13.25	12.71	12.95	521,297	+0.15(+1.19%)
Mar 09, 2009	12.69	13.02	12.47	12.80	313,875	-0.05(-0.42%)
Mar 06, 2009	12.04	12.88	11.82	12.85	423,253	+0.90(+7.53%)
Mar 05, 2009	12.40	12.56	11.77	11.95	333,362	-0.69(-5.48%)
Mar 04, 2009	13.05	13.10	12.60	12.64	337,929	-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.