Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.70	16.02	15.25	15.55	300,472	-0.22(-1.40%)
May 28, 2009	16.25	16.32	15.58	15.77	269,603	-0.39(-2.40%)
May 27, 2009	16.03	16.60	15.96	16.16	300,805	-0.01(-0.05%)
May 26, 2009	15.34	16.49	15.19	16.17	250,465	+0.62(+3.97%)
May 22, 2009	15.40	15.66	15.34	15.55	149,975	+0.19(+1.21%)
May 21, 2009	15.29	15.46	15.11	15.36	284,729	-0.13(-0.85%)
May 20, 2009	15.36	15.94	15.35	15.50	346,761	+0.30(+1.98%)
May 19, 2009	15.24	15.55	14.82	15.20	159,134	+0.03(+0.17%)
May 18, 2009	15.26	15.51	14.87	15.17	310,908	+0.15(+1.00%)
May 15, 2009	15.02	15.36	14.75	15.02	236,854	-0.03(-0.18%)
May 14, 2009	15.20	15.35	14.90	15.05	459,863	+0.03(+0.18%)
May 13, 2009	15.50	15.59	14.65	15.02	401,168	-0.70(-4.44%)
May 12, 2009	15.07	15.82	14.61	15.72	416,753	+0.65(+4.34%)
May 11, 2009	15.03	15.31	14.57	15.06	220,766	-0.20(-1.33%)
May 08, 2009	14.82	15.34	14.31	15.27	292,189	+0.64(+4.35%)
May 07, 2009	15.10	15.23	14.04	14.63	375,551	-0.20(-1.37%)
May 06, 2009	15.30	15.40	14.68	14.83	246,727	-0.23(-1.52%)
May 05, 2009	14.69	15.44	14.55	15.06	383,325	+0.38(+2.59%)
May 04, 2009	14.61	14.70	14.53	14.68	429,963	+1.13(+8.34%)
May 01, 2009	14.10	14.10	13.44	13.55	506,634	-0.54(-3.82%)
Apr 30, 2009	17.39	17.66	14.08	14.09	706,933	-3.61(-20.40%)
Apr 29, 2009	16.85	18.01	16.67	17.70	175,862	+0.93(+5.53%)
Apr 28, 2009	16.08	17.11	16.08	16.78	248,580	+0.26(+1.60%)
Apr 27, 2009	16.51	16.91	16.14	16.51	220,311	-0.37(-2.20%)
Apr 24, 2009	16.17	17.18	16.07	16.88	254,609	+0.91(+5.69%)
Apr 23, 2009	15.96	16.07	15.47	15.97	232,403	+0.07(+0.44%)
Apr 22, 2009	15.78	16.37	15.33	15.90	251,767	-0.05(-0.33%)
Apr 21, 2009	15.22	15.96	15.05	15.96	173,248	+0.63(+4.09%)
Apr 20, 2009	16.01	16.01	15.07	15.33	206,602	-1.07(-6.52%)
Apr 17, 2009	16.29	16.63	16.08	16.40	181,628	+0.16(+0.98%)
Apr 16, 2009	16.51	16.51	16.10	16.24	317,208	+0.01(+0.05%)
Apr 15, 2009	15.78	16.43	15.60	16.23	249,698	+0.42(+2.68%)
Apr 14, 2009	16.58	16.58	15.27	15.81	294,475	-1.07(-6.33%)
Apr 13, 2009	17.17	17.17	16.46	16.87	352,080	-0.37(-2.15%)
Apr 09, 2009	16.69	17.51	16.48	17.25	520,550	+0.86(+5.23%)
Apr 08, 2009	15.89	16.40	15.89	16.39	302,562	+0.56(+3.51%)
Apr 07, 2009	16.19	16.23	15.80	15.83	227,631	-0.52(-3.19%)
Apr 06, 2009	16.37	16.44	15.73	16.35	277,065	-0.17(-1.02%)
Apr 03, 2009	16.24	16.85	15.97	16.52	243,761	+0.31(+1.91%)
Apr 02, 2009	15.74	16.87	15.66	16.21	350,420	+0.75(+4.85%)
Apr 01, 2009	14.77	15.62	14.63	15.46	212,724	+0.36(+2.40%)
Mar 31, 2009	15.21	15.48	14.63	15.10	326,592	+0.03(+0.18%)
Mar 30, 2009	15.74	15.74	14.59	15.07	312,792	-0.91(-5.69%)
Mar 26, 2009	15.36	15.98	15.30	15.98	326,686	+0.84(+5.54%)
Mar 25, 2009	15.22	16.04	14.81	15.14	246,405	+0.08(+0.53%)
Mar 24, 2009	14.86	15.59	14.83	15.06	319,889	+0.05(+0.35%)
Mar 23, 2009	14.52	15.01	14.44	15.01	321,422	+1.19(+8.63%)
Mar 20, 2009	14.38	14.46	13.61	13.82	209,159	-0.43(-3.04%)
Mar 19, 2009	14.44	14.56	13.87	14.25	162,466	+0.03(+0.19%)
Mar 18, 2009	13.10	14.31	13.10	14.23	243,375	+0.87(+6.55%)
Mar 17, 2009	12.57	13.37	12.42	13.35	198,655	+0.74(+5.88%)
Mar 16, 2009	12.98	13.22	12.56	12.61	161,171	-0.25(-1.92%)
Mar 13, 2009	12.69	13.06	12.62	12.86	0	+0.17(+1.32%)
Mar 12, 2009	12.17	12.91	11.80	12.69	204,416	+0.49(+3.98%)
Mar 11, 2009	12.69	13.02	12.04	12.20	332,221	-0.44(-3.49%)
Mar 10, 2009	12.43	13.10	12.34	12.64	389,510	+0.42(+3.47%)
Mar 09, 2009	12.78	13.06	12.15	12.22	380,723	-0.70(-5.40%)
Mar 06, 2009	13.10	13.19	12.26	12.92	0	-0.04(-0.27%)
Mar 05, 2009	12.72	13.20	12.64	12.95	351,919	-0.24(-1.81%)
Mar 04, 2009	13.16	13.44	12.92	13.19	318,238	-0.34(-2.48%)

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.