Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.39	13.55	13.28	13.55	129,163	+0.24(+1.80%)
May 28, 2009	13.40	13.40	13.23	13.31	150,282	+0.01(+0.05%)
May 27, 2009	13.41	13.47	13.31	13.31	246,990	-0.12(-0.89%)
May 26, 2009	13.23	13.45	13.14	13.43	149,297	+0.20(+1.49%)
May 22, 2009	13.24	13.31	13.22	13.23	18,105	+0.02(+0.14%)
May 21, 2009	13.29	13.37	13.12	13.21	142,197	-0.21(-1.54%)
May 20, 2009	13.45	13.58	13.41	13.42	193,865	+0.05(+0.39%)
May 19, 2009	13.41	13.43	13.32	13.37	536,404	-0.08(-0.59%)
May 18, 2009	13.24	13.44	13.19	13.44	47,250	+0.25(+1.89%)
May 15, 2009	13.34	13.34	13.15	13.20	83,223	-0.15(-1.11%)
May 14, 2009	13.17	13.43	13.17	13.34	281,035	+0.04(+0.28%)
May 13, 2009	13.26	13.48	13.26	13.31	265,690	-0.13(-0.96%)
May 12, 2009	13.42	13.52	13.38	13.44	100,756	+0.11(+0.82%)
May 11, 2009	13.13	13.38	13.13	13.33	247,390	-0.02(-0.12%)
May 08, 2009	13.32	13.42	13.26	13.34	206,804	+0.13(+1.00%)
May 07, 2009	13.25	13.26	13.07	13.21	1,168,581	+0.24(+1.88%)
May 06, 2009	13.19	13.19	12.92	12.97	72,107	-0.10(-0.75%)
May 05, 2009	12.92	13.07	12.92	13.07	109,127	+0.18(+1.43%)
May 04, 2009	12.84	12.88	12.84	12.88	75,583	+0.26(+2.05%)
May 01, 2009	12.65	12.65	12.55	12.62	217,312	-0.02(-0.17%)
Apr 30, 2009	12.79	12.92	12.60	12.65	148,669	-0.08(-0.65%)
Apr 29, 2009	12.67	12.77	12.56	12.73	116,035	+0.14(+1.10%)
Apr 28, 2009	12.71	12.71	12.56	12.59	96,780	-0.04(-0.29%)
Apr 27, 2009	12.77	12.77	12.61	12.63	131,962	+0.04(+0.29%)
Apr 24, 2009	12.55	12.64	12.51	12.59	75,011	+0.11(+0.89%)
Apr 23, 2009	12.63	12.63	12.33	12.48	89,943	-0.01(-0.07%)
Apr 22, 2009	12.45	12.64	12.45	12.49	183,550	-0.15(-1.20%)
Apr 21, 2009	12.77	12.77	12.51	12.64	131,244	-0.05(-0.36%)
Apr 20, 2009	12.94	12.94	12.68	12.69	36,684	-0.32(-2.48%)
Apr 17, 2009	12.99	13.06	12.86	13.01	71,096	+0.15(+1.20%)
Apr 16, 2009	12.75	12.87	12.67	12.85	55,901	+0.14(+1.06%)
Apr 15, 2009	12.55	12.72	12.55	12.72	297,326	+0.09(+0.73%)
Apr 14, 2009	12.70	12.78	12.57	12.63	105,291	-0.17(-1.32%)
Apr 13, 2009	12.79	12.85	12.76	12.80	115,180	+0.00(+0.02%)
Apr 09, 2009	12.89	12.89	12.76	12.79	96,721	+0.06(+0.46%)
Apr 08, 2009	12.58	12.74	12.58	12.73	35,485	+0.15(+1.17%)
Apr 07, 2009	12.60	12.72	12.57	12.59	53,108	-0.14(-1.12%)
Apr 06, 2009	12.90	12.92	12.69	12.73	48,128	-0.05(-0.40%)
Apr 03, 2009	13.10	13.10	12.73	12.78	127,772	-0.25(-1.92%)
Apr 02, 2009	13.23	13.23	13.03	13.03	127,859	+0.04(+0.31%)
Apr 01, 2009	12.98	12.99	12.66	12.99	85,846	+0.03(+0.21%)
Mar 31, 2009	12.85	13.16	12.85	12.96	86,968	+0.14(+1.13%)
Mar 30, 2009	12.84	12.84	12.66	12.82	298,305	-0.36(-2.73%)
Mar 26, 2009	13.06	13.20	12.98	13.18	90,560	+0.37(+2.89%)
Mar 25, 2009	12.85	13.08	12.67	12.81	87,017	+0.00(+0.01%)
Mar 24, 2009	13.16	13.16	12.81	12.81	153,691	-0.17(-1.32%)
Mar 23, 2009	12.77	12.98	12.70	12.98	98,073	+0.58(+4.68%)
Mar 20, 2009	12.44	12.57	12.33	12.40	439,024	+0.00(+0.02%)
Mar 19, 2009	12.55	12.61	12.28	12.39	226,467	-0.18(-1.44%)
Mar 18, 2009	12.48	12.79	12.43	12.58	232,014	+0.09(+0.69%)
Mar 17, 2009	12.31	12.49	12.20	12.49	158,687	+0.20(+1.62%)
Mar 16, 2009	12.62	12.62	12.29	12.29	129,400	-0.16(-1.31%)
Mar 13, 2009	12.19	12.54	12.15	12.45	0	+0.41(+3.40%)
Mar 12, 2009	11.44	12.08	11.44	12.04	65,662	+0.56(+4.86%)
Mar 11, 2009	11.75	11.82	11.44	11.49	135,598	-0.11(-0.95%)
Mar 10, 2009	11.23	11.61	11.23	11.60	216,820	+0.44(+3.91%)
Mar 09, 2009	11.03	11.41	11.02	11.16	140,927	+0.00(+0.03%)
Mar 06, 2009	11.05	11.21	10.96	11.16	0	+0.13(+1.20%)
Mar 05, 2009	11.20	11.23	11.02	11.03	265,129	-0.41(-3.57%)
Mar 04, 2009	11.20	11.53	11.13	11.43	58,545	+0.23(+2.05%)

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.