Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.30	13.74	13.30	13.73	73,700	+0.77(+5.94%)
May 28, 2009	13.09	13.19	12.96	12.96	28,100	-0.13(-0.99%)
May 27, 2009	12.75	13.10	12.75	13.09	2,650	+0.28(+2.19%)
May 26, 2009	12.82	12.97	12.76	12.81	14,835	-0.18(-1.39%)
May 25, 2009	12.51	12.99	12.51	12.99	14,300	+0.44(+3.51%)
May 22, 2009	12.50	12.55	12.39	12.55	24,050	+0.05(+0.40%)
May 21, 2009	12.49	12.50	12.49	12.50	14,800	-0.18(-1.42%)
May 20, 2009	12.80	12.80	12.67	12.68	47,270	-0.17(-1.32%)
May 19, 2009	12.86	12.86	12.75	12.85	11,028	-0.14(-1.08%)
May 15, 2009	12.99	12.99	12.99	12.99	740	-0.01(-0.08%)
May 14, 2009	12.50	13.00	12.50	13.00	25,300	+0.48(+3.83%)
May 13, 2009	13.08	13.08	12.52	12.52	3,950	-0.49(-3.77%)
May 12, 2009	13.50	13.50	12.91	13.01	51,815	-0.48(-3.56%)
May 11, 2009	13.20	13.49	13.20	13.49	3,342	+0.33(+2.51%)
May 08, 2009	13.18	13.47	13.16	13.16	4,950	+0.06(+0.46%)
May 07, 2009	13.18	13.20	13.10	13.10	3,400	+0.10(+0.77%)
May 06, 2009	13.00	13.20	12.91	13.00	2,002	-0.02(-0.15%)
May 05, 2009	12.90	13.02	12.90	13.02	1,601	+0.02(+0.15%)
May 04, 2009		13.00	13.00	13.00	0	+0.00(+0.00%)
May 01, 2009	12.99	13.00	12.99	13.00	400	+0.00(+0.00%)
Apr 30, 2009	12.65	13.00	12.53	13.00	8,400	-0.10(-0.76%)
Apr 29, 2009	12.61	13.10	12.61	13.10	1,000	+0.48(+3.80%)
Apr 28, 2009	12.62	12.62	12.58	12.62	2,350	+0.00(+0.00%)
Apr 27, 2009	13.00	13.00	12.62	12.62	1,750	+0.00(+0.00%)
Apr 23, 2009	13.01	13.01	12.62	12.62	1,807	-0.87(-6.45%)
Apr 22, 2009	13.49	13.49	13.49	13.49	300	+0.89(+7.06%)
Apr 21, 2009	12.60	12.60	12.60	12.60	1,100	+0.00(+0.00%)
Apr 20, 2009	12.65	12.65	12.60	12.60	2,000	+0.00(+0.00%)
Apr 17, 2009	12.61	12.61	12.60	12.60	550	-0.20(-1.56%)
Apr 15, 2009	12.50	12.80	12.50	12.80	1	+0.30(+2.40%)
Apr 14, 2009	12.16	12.50	12.15	12.50	1,700	+0.40(+3.31%)
Apr 13, 2009	12.11	12.11	12.10	12.10	1,040	-0.40(-3.20%)
Apr 09, 2009	12.49	12.50	12.49	12.50	365	+0.45(+3.73%)
Apr 08, 2009	12.49	12.50	12.05	12.05	2,855	+0.04(+0.33%)
Apr 07, 2009	12.51	12.51	12.01	12.01	3,200	-1.69(-12.34%)
Apr 06, 2009	12.22	13.70	12.22	13.70	4,260	+1.48(+12.11%)
Apr 03, 2009	12.40	12.40	12.22	12.22	4,800	-0.03(-0.24%)
Apr 01, 2009		12.25	12.25	12.25	0	-0.36(-2.85%)
Mar 31, 2009	12.50	13.00	12.50	12.61	1,150	+0.38(+3.11%)
Mar 30, 2009	12.84	12.50	12.23	12.23	3,735	-0.57(-4.45%)
Mar 25, 2009		12.80	12.80	12.80	0	-0.35(-2.66%)
Mar 24, 2009	13.25	13.25	13.15	13.15	900	+0.15(+1.15%)
Mar 23, 2009	13.00	13.00	13.00	13.00	1,800	+0.26(+2.04%)
Mar 20, 2009	12.73	12.74	12.73	12.74	1,100	+0.39(+3.16%)
Mar 19, 2009	12.64	12.64	12.35	12.35	803	+0.00(+0.00%)
Mar 18, 2009	11.95	12.40	11.95	12.35	900	+0.40(+3.35%)
Mar 17, 2009	12.00	12.00	11.95	11.95	1,398	-0.01(-0.08%)
Mar 16, 2009	11.95	11.96	11.61	11.96	2,000	+0.35(+3.01%)
Mar 13, 2009	11.70	11.70	11.61	11.61	1,080	-0.17(-1.44%)
Mar 12, 2009	12.00	12.50	11.78	11.78	3,050	-0.22(-1.83%)
Mar 11, 2009	11.51	12.00	11.51	12.00	1,200	+0.25(+2.13%)
Mar 10, 2009	12.01	12.01	11.50	11.75	9,150	-0.26(-2.16%)
Mar 09, 2009	12.01	12.01	12.01	12.01	700	+0.00(+0.00%)
Mar 06, 2009	12.02	12.02	12.01	12.01	534	+0.00(+0.00%)
Mar 05, 2009	12.02	12.02	12.01	12.01	350	-0.01(-0.08%)
Mar 04, 2009	12.28	12.28	12.02	12.02	5,860	+0.01(+0.08%)

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.