Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.81	14.03	13.49	14.03	5,674	+0.02(+0.13%)
May 28, 2009	14.04	14.04	13.82	14.01	3,418	+0.17(+1.23%)
May 27, 2009	14.42	14.42	13.78	13.84	25,416	-0.49(-3.43%)
May 26, 2009	14.38	14.45	14.18	14.33	21,401	-0.13(-0.89%)
May 22, 2009	13.78	14.77	13.78	14.46	37,228	+0.05(+0.37%)
May 21, 2009	13.84	14.88	13.66	14.41	58,353	+0.49(+3.53%)
May 20, 2009	14.00	14.03	13.76	13.92	8,434	-0.06(-0.46%)
May 19, 2009	13.68	13.98	12.73	13.98	8,138	+0.01(+0.04%)
May 18, 2009	13.75	14.01	13.75	13.98	5,889	+0.06(+0.42%)
May 15, 2009	14.03	14.28	13.73	13.92	11,420	-0.08(-0.58%)
May 14, 2009	12.88	14.12	12.88	14.00	2,649	+0.07(+0.50%)
May 13, 2009	14.54	14.54	13.93	13.93	5,469	-0.42(-2.90%)
May 12, 2009	13.46	14.35	13.46	14.35	8,545	+0.74(+5.42%)
May 11, 2009	14.12	14.12	13.02	13.61	12,727	-0.05(-0.39%)
May 08, 2009	13.46	14.54	12.94	13.66	24,456	+0.15(+1.08%)
May 07, 2009	13.15	14.03	13.01	13.52	11,222	+0.55(+4.24%)
May 06, 2009	12.08	13.29	12.08	12.97	10,037	+0.78(+6.44%)
May 05, 2009	11.94	12.31	11.91	12.18	30,732	-0.36(-2.85%)
May 04, 2009	12.31	12.58	12.23	12.54	6,940	+0.32(+2.59%)
May 01, 2009	11.99	12.24	11.94	12.22	3,462	+0.04(+0.34%)
Apr 30, 2009	12.26	12.26	12.16	12.18	8,499	+0.11(+0.92%)
Apr 29, 2009	11.97	12.07	11.97	12.07	688	+0.07(+0.58%)
Apr 28, 2009	12.29	12.29	11.93	12.00	3,353	-0.26(-2.10%)
Apr 27, 2009	12.05	12.26	11.71	12.26	3,262	+0.22(+1.81%)
Apr 23, 2009	12.04	12.04	12.04	12.04	0	-0.21(-1.71%)
Apr 22, 2009	11.74	12.29	11.70	12.25	10,071	+0.69(+6.01%)
Apr 21, 2009	11.56	11.56	11.53	11.56	5,763	+0.06(+0.51%)
Apr 20, 2009	10.58	11.56	10.58	11.50	5,462	-0.06(-0.51%)
Apr 17, 2009	11.61	11.61	11.40	11.56	1,714	+0.19(+1.70%)
Apr 16, 2009	11.26	11.40	11.15	11.36	16,047	+0.20(+1.84%)
Apr 15, 2009	10.97	11.17	10.69	11.16	6,475	-0.06(-0.52%)
Apr 14, 2009	10.94	11.40	10.94	11.22	2,392	+0.20(+1.86%)
Apr 13, 2009	11.41	11.41	11.01	11.01	1,136	-0.33(-2.89%)
Apr 09, 2009	11.15	11.34	11.06	11.34	1,085	+0.25(+2.27%)
Apr 08, 2009	10.84	11.18	10.84	11.09	3,272	+0.11(+1.01%)
Apr 07, 2009	10.84	11.38	10.83	10.98	8,338	-0.27(-2.39%)
Apr 06, 2009	11.22	11.25	11.14	11.25	5,506	+0.40(+3.67%)
Apr 03, 2009	11.16	11.19	10.83	10.85	2,563	+0.02(+0.19%)
Apr 02, 2009	11.04	11.12	10.83	10.83	683	-0.23(-2.09%)
Mar 31, 2009	11.03	11.06	11.06	11.06	2,221	+0.23(+2.16%)
Mar 30, 2009	11.00	11.00	10.80	10.82	2,553	+0.05(+0.49%)
Mar 26, 2009	11.54	11.54	10.77	10.77	2,074	-0.60(-5.25%)
Mar 25, 2009	11.26	11.37	11.24	11.37	1,864	+0.11(+0.93%)
Mar 24, 2009	11.26	11.26	11.26	11.26	170	+0.15(+1.32%)
Mar 23, 2009	11.26	11.26	10.68	11.12	6,211	-0.12(-1.09%)
Mar 20, 2009	11.11	11.26	11.01	11.24	3,681	+0.43(+3.95%)
Mar 19, 2009	11.12	11.12	10.81	10.81	2,136	-0.44(-3.90%)
Mar 17, 2009	10.56	11.25	11.25	11.25	1,880	+0.65(+6.13%)
Mar 16, 2009	10.60	10.60	10.60	10.60	0	+0.00(+0.00%)
Mar 13, 2009	10.60	10.60	10.55	10.60	2,563	-0.51(-4.58%)
Mar 12, 2009	11.09	11.11	11.08	11.11	1,025	+0.36(+3.38%)
Mar 11, 2009	10.75	10.75	10.75	10.75	0	+0.00(+0.00%)
Mar 10, 2009	10.57	10.94	10.54	10.75	1,943	+0.20(+1.89%)
Mar 09, 2009	10.55	10.55	10.55	10.55	0	+0.00(+0.00%)
Mar 06, 2009	11.23	11.26	10.55	10.55	6,053	-0.42(-3.84%)
Mar 05, 2009	10.97	10.97	10.97	10.97	0	+0.00(+0.00%)
Mar 04, 2009	11.34	11.34	10.85	10.97	3,968	-0.29(-2.60%)

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.