Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.05	12.17	11.74	11.99	13,412	+0.06(+0.52%)
May 28, 2009	12.05	12.11	11.49	11.92	36,197	+0.00(+0.00%)
May 27, 2009	12.23	12.23	11.80	11.92	13,150	+0.00(+0.00%)
May 26, 2009	11.99	12.17	11.86	11.92	31,497	+0.12(+1.04%)
May 22, 2009	11.68	11.80	11.31	11.80	11,102	+0.43(+3.78%)
May 21, 2009	11.62	11.74	11.06	11.37	28,748	-0.18(-1.60%)
May 20, 2009	11.68	12.17	11.56	11.56	33,825	+0.06(+0.53%)
May 19, 2009	12.05	12.23	11.19	11.49	52,339	+0.25(+2.19%)
May 18, 2009	10.70	11.25	10.70	11.25	12,321	+0.49(+4.57%)
May 15, 2009	10.88	11.19	10.14	10.76	9,548	-0.12(-1.13%)
May 14, 2009	11.19	11.19	10.76	10.88	6,988	-0.31(-2.75%)
May 13, 2009	11.62	11.62	10.94	11.19	19,158	-0.12(-1.09%)
May 12, 2009	11.62	11.99	11.06	11.31	17,068	-0.18(-1.60%)
May 11, 2009	11.49	12.29	11.06	11.49	15,094	+0.25(+2.19%)
May 08, 2009	11.31	11.62	11.06	11.25	26,637	-0.31(-2.66%)
May 07, 2009	12.17	12.35	11.24	11.56	21,151	-0.37(-3.09%)
May 06, 2009	11.62	11.99	11.62	11.92	40,841	+0.49(+4.30%)
May 05, 2009	11.56	11.86	10.94	11.43	31,281	-0.12(-1.06%)
May 04, 2009	11.49	11.86	11.13	11.56	44,097	+0.68(+6.21%)
May 01, 2009	12.23	12.29	10.39	10.88	124,518	-1.35(-11.06%)
Apr 30, 2009	12.42	12.72	11.99	12.23	29,345	-0.18(-1.49%)
Apr 29, 2009	12.60	12.79	12.23	12.42	49,522	+0.12(+1.00%)
Apr 28, 2009	13.83	14.08	11.99	12.29	106,960	-2.03(-14.16%)
Apr 27, 2009	14.69	14.75	13.83	14.32	16,523	-0.12(-0.85%)
Apr 24, 2009	14.51	14.57	14.14	14.44	27,472	+0.31(+2.17%)
Apr 23, 2009	14.32	14.69	13.85	14.14	13,833	+0.18(+1.32%)
Apr 22, 2009	13.22	13.95	13.09	13.95	13,801	+0.68(+5.09%)
Apr 21, 2009	13.22	13.46	12.91	13.28	9,082	+0.25(+1.89%)
Apr 20, 2009	13.65	13.65	12.91	13.03	8,358	-0.37(-2.75%)
Apr 17, 2009	13.09	13.58	13.09	13.40	54,005	+0.18(+1.40%)
Apr 16, 2009	13.22	13.70	12.91	13.22	34,565	-0.06(-0.46%)
Apr 15, 2009	13.40	13.83	12.35	13.28	10,246	-0.06(-0.46%)
Apr 14, 2009	13.89	14.07	12.85	13.34	10,182	-0.25(-1.81%)
Apr 13, 2009	13.65	13.95	13.09	13.58	9,321	+0.43(+3.27%)
Apr 09, 2009	13.03	13.58	12.79	13.15	3,990	+0.25(+1.91%)
Apr 08, 2009	12.54	12.97	12.29	12.91	5,537	+0.49(+3.96%)
Apr 07, 2009	12.60	13.09	11.99	12.42	11,309	-0.18(-1.46%)
Apr 06, 2009	13.03	13.15	12.42	12.60	7,633	-0.37(-2.84%)
Apr 03, 2009	13.15	13.15	12.35	12.97	11,587	+0.12(+0.96%)
Apr 02, 2009	12.97	13.34	12.29	12.85	12,337	+0.49(+3.98%)
Apr 01, 2009	12.60	12.60	11.78	12.35	9,238	-0.06(-0.50%)
Mar 31, 2009	13.15	13.65	11.99	12.42	17,445	-0.49(-3.81%)
Mar 30, 2009	13.77	14.14	12.48	12.91	9,926	-1.60(-11.02%)
Mar 26, 2009	14.51	14.94	14.38	14.51	3,050	+0.43(+3.06%)
Mar 25, 2009	14.44	15.00	13.52	14.08	8,273	-0.06(-0.43%)
Mar 24, 2009	14.32	14.94	13.83	14.14	13,841	-0.31(-2.13%)
Mar 23, 2009	14.26	14.44	14.26	14.44	6,640	+0.74(+5.38%)
Mar 20, 2009	15.18	15.49	13.09	13.71	11,683	-1.66(-10.80%)
Mar 19, 2009	15.67	15.67	15.12	15.37	2,555	-0.31(-1.96%)
Mar 18, 2009	16.17	16.41	14.63	15.67	6,138	-0.31(-1.92%)
Mar 17, 2009	17.21	17.21	15.92	15.98	11,701	-0.61(-3.70%)
Mar 16, 2009	15.74	16.96	15.37	16.60	16,974	+1.41(+9.31%)
Mar 13, 2009	14.44	15.61	14.26	15.18	0	+1.11(+7.86%)
Mar 12, 2009	12.91	15.92	12.60	14.08	20,518	+1.17(+9.05%)
Mar 11, 2009	13.15	13.65	12.66	12.91	6,207	+0.12(+0.96%)
Mar 10, 2009	12.60	12.90	12.48	12.79	11,295	+0.37(+2.97%)
Mar 09, 2009	11.86	12.79	11.86	12.42	4,664	+0.12(+1.00%)
Mar 06, 2009	12.42	13.46	11.37	12.29	0	+0.25(+2.07%)
Mar 05, 2009	12.91	12.91	11.68	12.04	5,909	-0.99(-7.57%)
Mar 04, 2009	13.58	13.83	12.48	13.03	11,738	+1.72(+15.22%)

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.