Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.76	14.78	14.27	14.63	210,288	-0.08(-0.55%)
May 28, 2009	14.81	14.86	14.44	14.71	278,122	-0.25(-1.70%)
May 27, 2009	15.27	15.39	14.88	14.97	182,758	-0.53(-3.44%)
May 26, 2009	14.99	15.79	14.97	15.50	422,158	+0.34(+2.25%)
May 22, 2009	15.54	15.64	15.15	15.16	136,032	-0.05(-0.33%)
May 21, 2009	15.14	15.30	14.92	15.21	220,658	+0.00(+0.00%)
May 20, 2009	15.45	15.64	15.12	15.21	211,422	-0.37(-2.35%)
May 19, 2009	15.54	15.69	15.50	15.58	152,619	+0.38(+2.53%)
May 18, 2009	14.95	15.19	14.79	15.19	182,386	+0.35(+2.38%)
May 15, 2009	15.04	15.17	14.65	14.84	234,237	+0.14(+0.93%)
May 14, 2009	14.85	14.94	14.63	14.70	534,893	+0.75(+5.38%)
May 13, 2009	14.41	14.41	13.68	13.95	487,161	-0.87(-5.86%)
May 12, 2009	15.15	15.19	14.71	14.82	529,688	+0.38(+2.62%)
May 11, 2009	15.20	15.20	14.09	14.44	447,305	-0.83(-5.41%)
May 08, 2009	15.06	15.43	14.84	15.27	1,490,312	+0.87(+6.08%)
May 07, 2009	14.94	14.94	14.07	14.39	652,969	-1.06(-6.87%)
May 06, 2009	15.74	15.75	15.01	15.45	2,215,988	-0.96(-5.82%)
May 05, 2009	16.55	16.87	16.32	16.41	297,557	+0.18(+1.11%)
May 04, 2009	15.21	16.25	15.18	16.23	281,379	+0.99(+6.52%)
May 01, 2009	15.86	16.04	14.92	15.23	411,161	-0.73(-4.55%)
Apr 30, 2009	15.99	16.32	15.80	15.96	410,149	+0.85(+5.63%)
Apr 29, 2009	14.77	15.41	14.77	15.11	266,572	+0.70(+4.82%)
Apr 28, 2009	14.02	14.81	14.01	14.41	377,733	+0.17(+1.22%)
Apr 27, 2009	13.94	14.58	13.92	14.24	244,470	+0.33(+2.36%)
Apr 24, 2009	13.94	14.07	13.71	13.91	80,792	+0.19(+1.36%)
Apr 23, 2009	13.73	13.86	13.57	13.73	125,015	-0.12(-0.85%)
Apr 22, 2009	13.64	14.12	13.47	13.84	157,989	+0.11(+0.81%)
Apr 21, 2009	12.97	13.86	12.97	13.73	138,538	+0.65(+4.98%)
Apr 20, 2009	13.45	13.61	13.06	13.08	179,641	-1.28(-8.94%)
Apr 17, 2009	14.34	14.64	14.20	14.37	74,636	+0.09(+0.61%)
Apr 16, 2009	13.96	14.41	13.84	14.28	135,413	+0.61(+4.50%)
Apr 15, 2009	13.43	13.88	13.34	13.66	108,829	-0.12(-0.86%)
Apr 14, 2009	14.03	14.21	13.59	13.78	237,161	-0.45(-3.14%)
Apr 13, 2009	13.93	14.39	13.71	14.23	119,233	+0.29(+2.05%)
Apr 09, 2009	13.77	14.04	13.68	13.94	77,234	+0.50(+3.74%)
Apr 08, 2009	13.43	13.59	13.18	13.44	159,388	+0.17(+1.26%)
Apr 07, 2009	13.22	13.45	13.19	13.27	162,627	-0.58(-4.21%)
Apr 06, 2009	13.96	14.04	13.41	13.86	230,943	-0.73(-4.98%)
Apr 03, 2009	14.61	14.64	14.17	14.58	160,053	-0.17(-1.14%)
Apr 02, 2009	14.93	14.97	14.61	14.75	295,568	+0.26(+1.80%)
Apr 01, 2009	13.51	15.17	13.50	14.49	394,116	+1.00(+7.41%)
Mar 31, 2009	13.43	13.90	13.27	13.49	275,595	+0.40(+3.08%)
Mar 30, 2009	13.02	13.09	12.81	13.09	171,987	-0.68(-4.91%)
Mar 26, 2009	13.73	13.91	13.35	13.76	307,611	-0.16(-1.16%)
Mar 25, 2009	13.66	14.19	13.60	13.92	511,237	+0.61(+4.57%)
Mar 24, 2009	13.63	13.94	13.32	13.32	649,687	-1.94(-12.69%)
Mar 23, 2009	14.89	15.30	14.76	15.25	256,226	+0.82(+5.67%)
Mar 20, 2009	14.45	14.68	14.32	14.43	346,122	+0.04(+0.26%)
Mar 19, 2009	14.69	14.76	14.31	14.40	395,824	+0.04(+0.26%)
Mar 18, 2009	13.78	14.52	13.72	14.36	214,191	+0.47(+3.40%)
Mar 17, 2009	13.53	13.89	13.24	13.89	460,569	+0.55(+4.09%)
Mar 16, 2009	13.43	13.64	13.27	13.34	262,522	+0.33(+2.53%)
Mar 13, 2009	12.76	13.11	12.76	13.01	0	+0.21(+1.65%)
Mar 12, 2009	12.12	12.96	12.01	12.80	290,281	+0.68(+5.58%)
Mar 11, 2009	11.96	12.31	11.87	12.13	412,239	+0.24(+1.98%)
Mar 10, 2009	10.96	12.34	10.78	11.89	485,409	+0.48(+4.24%)
Mar 09, 2009	11.64	11.88	11.22	11.41	465,916	-1.02(-8.19%)
Mar 06, 2009	12.60	12.75	11.98	12.42	0	-0.31(-2.41%)
Mar 05, 2009	12.73	13.26	12.45	12.73	727,088	-1.36(-9.63%)
Mar 04, 2009	13.17	14.25	13.17	14.09	777,838	+2.20(+18.48%)

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.