Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.89	11.93	11.67	11.81	680,718	-0.08(-0.63%)
May 28, 2009	11.84	11.95	11.61	11.89	368,715	+0.17(+1.48%)
May 27, 2009	12.04	12.06	11.70	11.72	226,191	-0.37(-3.03%)
May 26, 2009	11.74	12.15	11.74	12.08	512,547	+0.28(+2.36%)
May 22, 2009	11.93	12.08	11.79	11.80	355,900	-0.07(-0.60%)
May 21, 2009	11.91	12.19	11.73	11.87	531,388	+0.13(+1.12%)
May 20, 2009	12.15	12.27	11.68	11.74	366,377	-0.36(-2.96%)
May 19, 2009	11.99	12.20	11.99	12.10	515,760	+0.14(+1.20%)
May 18, 2009	12.01	12.03	11.79	11.96	449,811	+0.05(+0.38%)
May 15, 2009	12.04	12.36	11.83	11.91	1,997,478	+0.15(+1.28%)
May 14, 2009	12.21	12.27	11.70	11.76	902,425	-0.32(-2.62%)
May 13, 2009	12.14	12.42	12.04	12.08	485,898	-0.54(-4.24%)
May 12, 2009	12.82	13.06	12.57	12.61	372,273	-0.18(-1.44%)
May 11, 2009	12.92	12.99	12.56	12.80	219,451	+0.03(+0.24%)
May 08, 2009	12.79	12.94	12.59	12.77	217,888	+0.07(+0.53%)
May 07, 2009	12.74	12.84	12.47	12.70	330,515	+0.02(+0.19%)
May 06, 2009	12.60	12.75	12.51	12.67	379,274	+0.16(+1.26%)
May 05, 2009	12.56	12.63	12.22	12.52	341,169	-0.17(-1.30%)
May 04, 2009	12.54	12.68	12.50	12.68	178,758	-0.04(-0.35%)
May 01, 2009	12.90	13.05	12.58	12.73	208,003	-0.24(-1.83%)
Apr 30, 2009	13.44	13.44	12.93	12.96	262,758	-0.32(-2.40%)
Apr 29, 2009	13.23	13.41	13.03	13.28	433,730	+0.20(+1.49%)
Apr 28, 2009	12.93	13.32	12.86	13.09	402,564	+0.06(+0.49%)
Apr 27, 2009	12.77	13.18	12.64	13.02	283,277	+0.08(+0.58%)
Apr 24, 2009	12.90	13.07	12.82	12.95	413,706	+0.11(+0.85%)
Apr 23, 2009	12.77	13.00	12.64	12.84	396,651	+0.15(+1.21%)
Apr 22, 2009	12.81	13.05	12.61	12.69	275,503	-0.31(-2.37%)
Apr 21, 2009	12.45	13.04	12.45	12.99	354,311	+0.45(+3.62%)
Apr 20, 2009	12.77	12.95	12.51	12.54	276,999	-0.47(-3.58%)
Apr 17, 2009	13.02	13.13	12.84	13.01	202,247	+0.02(+0.14%)
Apr 16, 2009	12.86	13.09	12.65	12.99	347,852	+0.16(+1.26%)
Apr 15, 2009	12.51	12.96	12.46	12.82	236,586	+0.20(+1.61%)
Apr 14, 2009	12.75	12.75	12.50	12.62	333,757	-0.29(-2.24%)
Apr 13, 2009	12.96	13.10	12.61	12.91	358,693	-0.25(-1.91%)
Apr 09, 2009	13.35	13.35	13.07	13.16	414,987	+0.03(+0.20%)
Apr 08, 2009	13.29	13.41	13.02	13.14	268,210	-0.05(-0.37%)
Apr 07, 2009	12.99	13.58	12.87	13.19	534,979	-0.01(-0.06%)
Apr 06, 2009	13.23	13.41	13.05	13.19	190,877	-0.17(-1.24%)
Apr 03, 2009	13.34	13.46	13.15	13.36	275,503	-0.09(-0.64%)
Apr 02, 2009	13.54	13.67	13.14	13.44	430,776	+0.17(+1.27%)
Apr 01, 2009	13.35	13.58	13.02	13.28	419,922	-0.36(-2.64%)
Mar 31, 2009	13.61	14.04	13.44	13.64	466,358	+0.17(+1.23%)
Mar 30, 2009	12.87	13.53	12.77	13.47	834,084	+0.08(+0.62%)
Mar 26, 2009	13.37	13.44	13.10	13.39	514,022	+0.15(+1.13%)
Mar 25, 2009	13.62	13.65	12.82	13.24	784,877	-0.20(-1.45%)
Mar 24, 2009	14.14	14.14	13.39	13.43	941,757	-1.04(-7.16%)
Mar 23, 2009	14.11	14.48	14.06	14.47	519,847	+0.79(+5.79%)
Mar 20, 2009	14.17	14.37	13.68	13.68	565,378	-0.38(-2.72%)
Mar 19, 2009	14.47	14.51	13.95	14.06	495,905	-0.29(-1.99%)
Mar 18, 2009	13.93	14.56	13.82	14.35	571,512	+0.42(+3.05%)
Mar 17, 2009	13.33	13.92	13.27	13.92	409,108	+0.60(+4.51%)
Mar 16, 2009	13.49	13.59	13.26	13.32	377,580	+0.01(+0.06%)
Mar 13, 2009	12.56	13.50	12.46	13.31	0	+1.05(+8.54%)
Mar 12, 2009	11.38	12.39	11.23	12.27	568,457	+0.78(+6.76%)
Mar 11, 2009	11.71	11.75	11.45	11.49	269,177	-0.12(-1.00%)
Mar 10, 2009	11.39	11.72	11.30	11.60	464,851	+0.42(+3.79%)
Mar 09, 2009	11.72	11.88	11.17	11.18	375,444	-0.66(-5.58%)
Mar 06, 2009	12.01	12.01	11.71	11.84	0	-0.05(-0.44%)
Mar 05, 2009	12.01	12.17	11.78	11.89	157,183	-0.42(-3.41%)
Mar 04, 2009	12.09	12.49	11.93	12.31	268,434	-0.42(-3.33%)

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.