Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.14	14.29	14.09	14.26	407,462	+0.25(+1.81%)
May 28, 2009	14.02	14.06	13.74	14.00	126,235	+0.23(+1.70%)
May 27, 2009	14.00	14.05	13.72	13.77	182,338	-0.19(-1.35%)
May 26, 2009	13.45	14.04	13.45	13.96	644,340	+0.25(+1.85%)
May 22, 2009	13.78	13.82	13.66	13.70	160,588	+0.02(+0.14%)
May 21, 2009	13.51	13.70	13.45	13.68	147,758	+0.00(+0.02%)
May 20, 2009	13.73	13.91	13.68	13.68	138,944	+0.15(+1.14%)
May 19, 2009	13.42	13.63	13.40	13.53	273,601	+0.15(+1.11%)
May 18, 2009	13.07	13.38	13.07	13.38	102,297	+0.54(+4.20%)
May 15, 2009	13.07	13.15	12.78	12.84	210,864	-0.22(-1.69%)
May 14, 2009	12.93	13.14	12.87	13.06	101,909	+0.13(+1.00%)
May 13, 2009	13.07	13.10	12.90	12.93	141,291	-0.45(-3.40%)
May 12, 2009	13.36	13.45	13.22	13.39	40,134	+0.10(+0.73%)
May 11, 2009	13.42	13.42	13.26	13.29	124,715	-0.48(-3.49%)
May 08, 2009	13.53	13.77	13.41	13.77	80,504	+0.57(+4.33%)
May 07, 2009	13.52	13.56	13.07	13.20	148,823	-0.17(-1.26%)
May 06, 2009	13.33	13.41	13.14	13.37	196,598	+0.33(+2.54%)
May 05, 2009	13.17	13.19	12.96	13.03	135,026	-0.16(-1.18%)
May 04, 2009	12.82	13.19	12.81	13.19	170,828	+0.46(+3.62%)
May 01, 2009	12.60	12.73	12.53	12.73	107,323	+0.29(+2.30%)
Apr 30, 2009	12.63	12.74	12.41	12.44	128,219	+0.03(+0.21%)
Apr 29, 2009	12.32	12.58	12.28	12.42	125,175	+0.34(+2.80%)
Apr 28, 2009	11.87	12.18	11.87	12.08	115,415	-0.02(-0.16%)
Apr 27, 2009	12.09	12.31	12.01	12.10	291,610	-0.28(-2.26%)
Apr 24, 2009	12.31	12.41	12.26	12.38	140,777	+0.32(+2.70%)
Apr 23, 2009	11.88	12.07	11.77	12.05	158,877	+0.40(+3.46%)
Apr 22, 2009	11.49	11.88	11.48	11.65	192,683	-0.05(-0.39%)
Apr 21, 2009	11.27	11.70	11.27	11.70	135,269	+0.29(+2.51%)
Apr 20, 2009	11.75	11.75	11.40	11.41	203,559	-0.66(-5.49%)
Apr 17, 2009	12.05	12.14	12.01	12.07	164,521	+0.02(+0.16%)
Apr 16, 2009	12.10	12.14	11.93	12.05	246,899	+0.07(+0.56%)
Apr 15, 2009	11.74	11.99	11.68	11.99	147,870	+0.18(+1.53%)
Apr 14, 2009	11.81	12.00	11.78	11.81	270,660	-0.19(-1.58%)
Apr 13, 2009	11.88	12.13	11.81	12.00	95,987	+0.15(+1.26%)
Apr 09, 2009	11.83	11.91	11.71	11.85	70,858	+0.25(+2.13%)
Apr 08, 2009	11.58	11.72	11.48	11.60	292,495	+0.14(+1.19%)
Apr 07, 2009	11.53	11.62	11.42	11.46	213,650	-0.39(-3.29%)
Apr 06, 2009	11.96	11.96	11.68	11.85	316,730	-0.23(-1.88%)
Apr 03, 2009	11.94	12.10	11.83	12.08	300,942	+0.14(+1.14%)
Apr 02, 2009	11.84	12.15	11.81	11.94	255,697	+0.58(+5.09%)
Apr 01, 2009	10.93	11.44	10.93	11.36	135,261	+0.19(+1.69%)
Mar 31, 2009	11.01	11.32	10.94	11.18	115,775	+0.42(+3.93%)
Mar 30, 2009	10.89	10.89	10.62	10.75	188,348	-0.97(-8.26%)
Mar 26, 2009	11.68	11.82	11.53	11.72	188,121	+0.06(+0.50%)
Mar 25, 2009	11.59	11.80	11.44	11.66	104,448	+0.19(+1.64%)
Mar 24, 2009	11.55	11.72	11.43	11.48	103,505	-0.38(-3.18%)
Mar 23, 2009	11.62	11.90	11.59	11.85	399,651	+0.68(+6.11%)
Mar 20, 2009	11.40	11.40	11.12	11.17	354,250	-0.12(-1.04%)
Mar 19, 2009	11.56	11.56	11.28	11.29	507,684	-0.05(-0.46%)
Mar 18, 2009	10.85	11.38	10.72	11.34	316,492	+0.41(+3.75%)
Mar 17, 2009	10.59	10.95	10.55	10.93	261,259	+0.29(+2.69%)
Mar 16, 2009	10.75	10.92	10.64	10.64	348,253	+0.08(+0.74%)
Mar 13, 2009	10.64	10.68	10.40	10.57	0	+0.02(+0.18%)
Mar 12, 2009	10.15	10.60	10.06	10.55	196,450	+0.36(+3.51%)
Mar 11, 2009	10.37	10.46	10.07	10.19	313,682	+0.06(+0.58%)
Mar 10, 2009	9.838	10.23	9.838	10.13	218,817	+0.75(+7.96%)
Mar 09, 2009	9.351	9.630	9.351	9.383	292,052	-0.25(-2.63%)
Mar 06, 2009	9.786	9.862	9.428	9.636	0	+0.00(+0.00%)
Mar 05, 2009	9.870	9.987	9.552	9.636	78,035	-0.48(-4.75%)
Mar 04, 2009	9.844	10.27	9.844	10.12	185,168	+0.44(+4.57%)

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.