Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.34	15.59	15.20	15.59	301,889	+0.34(+2.23%)
May 28, 2009	15.50	15.54	14.78	15.25	229,091	-0.27(-1.74%)
May 27, 2009	15.87	15.87	15.39	15.52	280,532	-0.49(-3.06%)
May 26, 2009	15.27	16.11	15.25	16.01	296,963	+0.54(+3.49%)
May 22, 2009	15.51	15.62	15.18	15.47	283,882	+0.01(+0.06%)
May 21, 2009	15.22	15.53	15.02	15.46	497,188	+0.22(+1.44%)
May 20, 2009	15.07	15.53	15.07	15.24	476,999	+0.13(+0.86%)
May 19, 2009	14.93	15.24	14.91	15.11	253,154	-0.03(-0.20%)
May 18, 2009	15.27	15.45	14.79	15.14	286,997	+0.11(+0.73%)
May 15, 2009	15.22	15.24	14.76	15.03	219,653	-0.07(-0.46%)
May 14, 2009	14.89	15.38	14.77	15.10	196,471	+0.42(+2.86%)
May 13, 2009	14.82	14.94	14.25	14.68	423,435	-0.37(-2.46%)
May 12, 2009	15.50	15.52	14.59	15.05	388,232	-0.31(-2.02%)
May 11, 2009	15.70	15.75	15.22	15.36	368,628	-0.45(-2.85%)
May 08, 2009	15.25	16.07	15.00	15.81	1,009,132	+1.24(+8.51%)
May 07, 2009	19.00	19.00	14.00	14.57	2,095,293	-4.15(-22.17%)
May 06, 2009	19.12	19.89	17.38	18.72	492,337	-0.72(-3.70%)
May 05, 2009	17.89	20.28	17.88	19.44	845,501	+2.32(+13.55%)
May 04, 2009	15.77	17.55	15.67	17.12	527,722	+1.79(+11.68%)
May 01, 2009	15.00	15.85	14.86	15.33	234,477	+0.50(+3.37%)
Apr 30, 2009	15.22	15.74	14.65	14.83	297,962	-0.27(-1.79%)
Apr 29, 2009	14.71	15.35	14.67	15.10	214,204	+0.46(+3.14%)
Apr 28, 2009	14.18	14.97	14.07	14.64	233,634	+0.46(+3.24%)
Apr 27, 2009	14.30	14.69	13.84	14.18	214,078	-0.29(-2.00%)
Apr 24, 2009	14.76	14.94	14.09	14.47	232,576	+0.12(+0.84%)
Apr 23, 2009	15.52	15.52	14.17	14.35	258,249	-0.51(-3.43%)
Apr 22, 2009	13.90	15.23	13.60	14.86	441,405	+1.01(+7.29%)
Apr 21, 2009	13.52	13.93	13.08	13.85	166,874	+0.33(+2.44%)
Apr 20, 2009	13.22	13.77	13.08	13.52	274,512	-0.02(-0.15%)
Apr 17, 2009	13.39	13.60	12.98	13.54	142,749	+0.29(+2.19%)
Apr 16, 2009	13.16	13.44	12.65	13.25	166,938	+0.41(+3.19%)
Apr 15, 2009	11.95	13.03	11.95	12.84	176,306	+0.87(+7.27%)
Apr 14, 2009	11.71	12.58	11.57	11.97	252,825	+0.13(+1.10%)
Apr 13, 2009	11.94	11.96	11.43	11.84	109,176	-0.25(-2.07%)
Apr 09, 2009	11.86	12.41	11.86	12.09	164,664	+0.51(+4.40%)
Apr 08, 2009	11.39	11.60	11.13	11.58	157,371	+0.35(+3.12%)
Apr 07, 2009	11.75	11.75	11.05	11.23	294,730	-0.70(-5.87%)
Apr 06, 2009	12.14	12.14	11.50	11.93	220,930	-0.34(-2.77%)
Apr 03, 2009	12.79	12.86	11.97	12.27	242,196	-0.41(-3.23%)
Apr 02, 2009	11.90	12.98	11.87	12.68	320,772	+1.24(+10.84%)
Apr 01, 2009	11.06	11.75	11.04	11.44	227,193	+0.16(+1.42%)
Mar 31, 2009	11.00	11.54	10.91	11.28	252,136	+0.57(+5.32%)
Mar 30, 2009	11.00	11.11	10.42	10.71	350,730	-0.59(-5.22%)
Mar 26, 2009	11.28	11.59	11.01	11.30	217,378	+0.11(+0.98%)
Mar 25, 2009	10.85	11.54	10.66	11.19	271,625	+0.60(+5.67%)
Mar 24, 2009	9.830	11.29	9.757	10.59	354,307	+0.64(+6.43%)
Mar 23, 2009	9.730	9.950	9.410	9.950	202,045	+0.75(+8.15%)
Mar 20, 2009	9.700	9.742	9.010	9.200	175,042	-0.43(-4.47%)
Mar 19, 2009	9.940	10.09	9.560	9.630	110,914	-0.20(-2.03%)
Mar 18, 2009	9.490	9.834	9.320	9.830	233,300	+0.42(+4.46%)
Mar 17, 2009	9.090	9.410	9.050	9.410	228,511	+0.36(+3.98%)
Mar 16, 2009	9.190	9.680	9.000	9.050	225,167	+0.06(+0.67%)
Mar 13, 2009	8.980	9.140	8.640	8.990	148,585	+0.10(+1.12%)
Mar 12, 2009	7.790	8.960	7.760	8.890	240,989	+1.09(+13.97%)
Mar 11, 2009	8.050	8.500	7.680	7.800	462,554	-0.12(-1.52%)
Mar 10, 2009	8.060	8.190	7.590	7.920	439,533	+0.09(+1.15%)
Mar 09, 2009	8.180	8.410	7.800	7.830	254,423	-0.41(-4.98%)
Mar 06, 2009	7.920	8.497	7.830	8.240	439,243	+0.40(+5.10%)
Mar 05, 2009	8.650	8.660	7.801	7.840	279,936	-1.02(-11.51%)
Mar 04, 2009	8.810	9.050	8.660	8.860	234,003	-0.54(-5.74%)

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.