Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.79	14.23	13.71	14.23	1,051,135	+0.26(+1.85%)
May 28, 2009	13.80	14.04	13.62	13.97	959,387	+0.30(+2.19%)
May 27, 2009	14.12	14.15	13.65	13.67	1,069,791	-0.50(-3.55%)
May 26, 2009	13.98	14.18	13.63	14.17	1,365,702	+0.25(+1.80%)
May 22, 2009	13.94	14.21	13.81	13.92	1,024,896	-0.03(-0.24%)
May 21, 2009	13.81	13.99	13.72	13.96	1,131,985	+0.11(+0.78%)
May 20, 2009	14.03	14.23	13.82	13.85	1,118,908	-0.17(-1.21%)
May 19, 2009	14.31	14.34	13.94	14.02	1,133,125	-0.36(-2.50%)
May 18, 2009	14.15	14.43	13.88	14.38	1,890,071	+0.23(+1.63%)
May 15, 2009	14.14	14.26	13.96	14.15	1,468,222	+0.02(+0.14%)
May 14, 2009	14.07	14.22	13.94	14.13	1,912,876	+0.09(+0.63%)
May 13, 2009	14.37	14.64	14.04	14.04	1,844,787	-0.41(-2.87%)
May 12, 2009	14.66	14.91	14.39	14.45	1,722,295	-0.12(-0.79%)
May 11, 2009	14.56	14.91	14.26	14.57	1,699,244	-0.42(-2.81%)
May 08, 2009	14.64	14.99	14.32	14.99	1,761,282	+0.60(+4.20%)
May 07, 2009	14.79	14.87	14.33	14.39	2,429,165	-0.24(-1.63%)
May 06, 2009	14.83	14.83	14.42	14.62	2,615,982	-0.12(-0.78%)
May 05, 2009	14.55	14.85	14.49	14.74	2,076,136	+0.17(+1.17%)
May 04, 2009	14.37	14.62	14.29	14.57	3,762,561	+0.04(+0.28%)
May 01, 2009	15.28	15.28	14.47	14.53	2,768,069	-0.74(-4.85%)
Apr 30, 2009	15.28	15.79	15.25	15.27	2,973,597	+0.02(+0.13%)
Apr 29, 2009	14.94	15.32	14.56	15.25	5,183,139	+2.31(+17.85%)
Apr 28, 2009	12.63	13.05	12.57	12.94	2,230,648	+0.02(+0.16%)
Apr 27, 2009	12.42	13.03	12.42	12.92	2,791,658	+0.43(+3.48%)
Apr 24, 2009	12.31	12.57	12.02	12.48	2,121,453	+0.23(+1.89%)
Apr 23, 2009	12.46	12.46	11.85	12.25	1,744,018	-0.07(-0.61%)
Apr 22, 2009	12.48	12.67	12.05	12.33	2,059,490	-0.32(-2.52%)
Apr 21, 2009	12.25	12.67	11.45	12.65	2,194,867	+0.29(+2.36%)
Apr 20, 2009	12.56	12.87	12.35	12.35	1,772,868	-0.40(-3.14%)
Apr 17, 2009	12.71	12.86	12.52	12.76	1,820,302	+0.03(+0.21%)
Apr 16, 2009	12.61	12.80	12.35	12.73	1,365,185	+0.20(+1.57%)
Apr 15, 2009	12.04	12.54	11.94	12.53	1,450,159	+0.58(+4.83%)
Apr 14, 2009	12.25	12.28	11.94	11.95	1,792,615	-0.27(-2.22%)
Apr 13, 2009	12.14	12.25	11.93	12.23	1,286,017	-0.05(-0.44%)
Apr 09, 2009	11.89	12.29	11.62	12.28	3,327,463	+0.58(+4.93%)
Apr 08, 2009	11.72	11.82	11.53	11.70	915,325	+0.05(+0.47%)
Apr 07, 2009	11.65	11.82	11.54	11.65	1,277,112	-0.12(-0.98%)
Apr 06, 2009	11.80	11.93	11.70	11.76	1,288,701	-0.13(-1.09%)
Apr 03, 2009	11.49	11.91	11.22	11.89	3,429,184	+0.44(+3.86%)
Apr 02, 2009	11.60	11.72	11.32	11.45	2,032,005	+0.00(+0.00%)
Apr 01, 2009	11.45	11.56	11.21	11.45	1,722,838	-0.10(-0.82%)
Mar 31, 2009	11.42	11.65	11.17	11.55	1,990,347	+0.22(+1.98%)
Mar 30, 2009	11.54	11.63	11.30	11.32	1,976,025	-1.04(-8.41%)
Mar 26, 2009	12.19	12.45	12.06	12.36	2,005,931	+0.21(+1.73%)
Mar 25, 2009	11.93	12.20	11.78	12.15	2,849,862	+0.31(+2.58%)
Mar 24, 2009	11.89	12.12	11.68	11.85	2,298,189	-0.18(-1.47%)
Mar 23, 2009	11.54	12.04	11.51	12.02	2,029,995	+0.46(+3.93%)
Mar 20, 2009	11.58	11.87	11.54	11.57	1,580,310	-0.03(-0.23%)
Mar 19, 2009	11.93	11.95	11.54	11.59	2,025,560	-0.33(-2.79%)
Mar 18, 2009	11.34	11.93	11.16	11.93	2,116,778	+0.54(+4.71%)
Mar 17, 2009	11.06	11.40	10.85	11.39	1,453,279	+0.43(+3.90%)
Mar 16, 2009	11.16	11.42	10.89	10.96	2,343,135	-0.33(-2.95%)
Mar 13, 2009	11.01	11.34	10.79	11.30	0	+0.30(+2.72%)
Mar 12, 2009	10.83	11.04	10.46	11.00	2,303,591	+0.18(+1.70%)
Mar 11, 2009	10.83	10.88	10.42	10.81	1,605,407	+0.02(+0.19%)
Mar 10, 2009	10.69	10.81	10.23	10.79	2,177,865	+0.27(+2.58%)
Mar 09, 2009	10.77	10.77	10.40	10.52	1,836,768	-0.13(-1.21%)
Mar 06, 2009	10.61	10.69	10.30	10.65	0	+0.13(+1.23%)
Mar 05, 2009	10.59	10.62	10.32	10.52	4,372,007	+0.02(+0.19%)
Mar 04, 2009	10.15	10.70	10.07	10.50	2,524,907	-0.07(-0.71%)

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.