Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.36	13.62	13.18	13.61	1,320,825	+0.27(+2.00%)
May 28, 2009	13.09	13.47	12.75	13.35	1,684,473	+0.29(+2.23%)
May 27, 2009	12.59	13.63	12.59	13.05	2,842,162	-0.39(-2.89%)
May 26, 2009	12.68	13.49	12.52	13.44	1,488,596	+0.67(+5.25%)
May 22, 2009	12.83	12.98	12.59	12.77	1,091,653	+0.05(+0.38%)
May 21, 2009	13.04	13.10	12.59	12.72	1,362,117	-0.42(-3.20%)
May 20, 2009	13.58	13.68	13.09	13.14	1,381,846	-0.28(-2.08%)
May 19, 2009	13.62	13.72	13.38	13.42	1,221,463	-0.15(-1.10%)
May 18, 2009	13.43	13.58	13.27	13.57	1,019,155	+0.32(+2.44%)
May 15, 2009	13.16	13.51	13.12	13.25	947,469	+0.06(+0.49%)
May 14, 2009	13.04	13.31	13.01	13.18	694,284	+0.17(+1.34%)
May 13, 2009	13.47	13.47	12.92	13.01	924,959	-0.72(-5.24%)
May 12, 2009	14.01	14.10	13.39	13.73	670,931	-0.16(-1.13%)
May 11, 2009	13.74	14.01	13.46	13.89	782,926	-0.07(-0.52%)
May 08, 2009	13.72	13.99	13.50	13.96	650,329	+0.51(+3.82%)
May 07, 2009	13.96	14.02	13.28	13.45	715,629	-0.41(-2.95%)
May 06, 2009	13.74	13.97	13.44	13.85	662,514	+0.26(+1.93%)
May 05, 2009	13.77	13.91	13.41	13.59	518,897	-0.26(-1.90%)
May 04, 2009	13.36	13.86	13.06	13.85	978,237	+0.72(+5.48%)
May 01, 2009	13.16	13.21	12.89	13.13	765,056	-0.19(-1.46%)
Apr 30, 2009	13.58	13.89	13.32	13.33	979,331	-0.13(-0.96%)
Apr 29, 2009	13.03	13.61	12.96	13.46	643,649	+0.59(+4.55%)
Apr 28, 2009	12.61	13.04	12.50	12.87	682,512	+0.06(+0.44%)
Apr 27, 2009	12.93	13.25	12.56	12.82	906,076	-0.41(-3.12%)
Apr 24, 2009	12.80	13.41	12.66	13.23	820,854	+0.55(+4.37%)
Apr 23, 2009	12.72	12.73	12.33	12.67	765,821	+0.02(+0.19%)
Apr 22, 2009	12.12	12.97	12.07	12.65	969,297	+0.39(+3.16%)
Apr 21, 2009	11.89	12.27	11.55	12.26	1,046,574	+0.45(+3.83%)
Apr 20, 2009	12.22	12.22	11.68	11.81	904,745	-0.80(-6.31%)
Apr 17, 2009	12.67	12.72	12.48	12.61	555,818	-0.08(-0.64%)
Apr 16, 2009	12.34	12.75	12.19	12.69	551,605	+0.49(+4.04%)
Apr 15, 2009	12.12	12.26	11.95	12.19	481,165	+0.05(+0.40%)
Apr 14, 2009	12.18	12.32	11.92	12.15	754,337	-0.24(-1.96%)
Apr 13, 2009	12.41	12.46	12.09	12.39	1,044,881	-0.19(-1.48%)
Apr 09, 2009	11.94	12.59	11.94	12.57	1,699,042	+0.87(+7.46%)
Apr 08, 2009	11.71	11.84	11.47	11.70	941,544	+0.11(+0.91%)
Apr 07, 2009	11.62	11.86	11.50	11.60	1,465,011	-0.24(-2.05%)
Apr 06, 2009	11.96	11.98	11.62	11.84	1,445,586	-0.26(-2.17%)
Apr 03, 2009	11.98	12.12	11.83	12.10	841,754	+0.08(+0.67%)
Apr 02, 2009	11.46	12.19	11.26	12.02	1,308,960	+0.85(+7.63%)
Apr 01, 2009	10.59	11.22	10.50	11.17	1,066,828	+0.32(+2.98%)
Mar 31, 2009	10.97	11.12	10.74	10.84	1,097,905	+0.05(+0.45%)
Mar 30, 2009	11.07	11.19	10.64	10.80	858,213	-0.72(-6.28%)
Mar 26, 2009	11.09	11.52	11.00	11.52	1,446,638	+0.53(+4.78%)
Mar 25, 2009	10.99	11.31	10.64	10.99	903,584	+0.07(+0.63%)
Mar 24, 2009	10.84	11.14	10.74	10.92	1,620,248	-0.08(-0.73%)
Mar 23, 2009	10.52	11.01	10.51	11.01	1,348,234	+1.03(+10.28%)
Mar 20, 2009	10.44	10.50	9.907	9.979	1,380,603	-0.55(-5.22%)
Mar 19, 2009	10.85	10.89	10.34	10.53	1,796,572	-0.53(-4.75%)
Mar 18, 2009	10.61	11.20	10.44	11.05	990,689	+0.37(+3.48%)
Mar 17, 2009	10.22	10.68	10.09	10.68	1,669,296	+0.35(+3.40%)
Mar 16, 2009	10.19	10.57	10.11	10.33	1,436,080	+0.21(+2.08%)
Mar 13, 2009	10.29	10.30	9.947	10.12	0	-0.06(-0.60%)
Mar 12, 2009	9.729	10.28	9.656	10.18	1,582,656	+0.33(+3.32%)
Mar 11, 2009	9.596	9.934	9.446	9.854	1,327,287	+0.34(+3.52%)
Mar 10, 2009	9.074	9.519	9.006	9.519	1,171,694	+0.63(+7.09%)
Mar 09, 2009	8.953	9.264	8.816	8.889	1,486,811	-0.25(-2.74%)
Mar 06, 2009	9.430	9.430	8.921	9.139	0	-0.11(-1.18%)
Mar 05, 2009	10.16	10.16	9.192	9.248	1,906,849	-0.62(-6.30%)
Mar 04, 2009	9.604	10.04	9.466	9.870	1,923,059	+0.44(+4.72%)

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.