Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.21	12.33	11.90	12.15	13,235	+0.06(+0.51%)
May 28, 2009	12.21	12.27	11.65	12.08	35,719	+0.00(+0.00%)
May 27, 2009	12.40	12.40	11.96	12.08	12,977	+0.00(+0.00%)
May 26, 2009	12.15	12.33	12.02	12.08	31,082	+0.12(+1.04%)
May 22, 2009	11.83	11.96	11.46	11.96	10,956	+0.44(+3.78%)
May 21, 2009	11.77	11.90	11.21	11.52	28,369	-0.19(-1.60%)
May 20, 2009	11.83	12.33	11.71	11.71	33,379	+0.06(+0.53%)
May 19, 2009	12.21	12.40	11.34	11.65	51,648	+0.25(+2.19%)
May 18, 2009	10.84	11.40	10.84	11.40	12,159	+0.50(+4.57%)
May 15, 2009	11.03	11.34	10.28	10.90	9,422	-0.12(-1.13%)
May 14, 2009	11.34	11.34	10.90	11.03	6,896	-0.31(-2.75%)
May 13, 2009	11.77	11.77	11.09	11.34	18,905	-0.12(-1.09%)
May 12, 2009	11.77	12.15	11.21	11.46	16,843	-0.19(-1.60%)
May 11, 2009	11.65	12.46	11.21	11.65	14,895	+0.25(+2.19%)
May 08, 2009	11.46	11.77	11.21	11.40	26,285	-0.31(-2.66%)
May 07, 2009	12.33	12.52	11.39	11.71	20,872	-0.37(-3.09%)
May 06, 2009	11.77	12.15	11.77	12.08	40,302	+0.50(+4.30%)
May 05, 2009	11.71	12.02	11.09	11.59	30,869	-0.12(-1.06%)
May 04, 2009	11.65	12.02	11.27	11.71	43,515	+0.69(+6.21%)
May 01, 2009	12.40	12.46	10.53	11.03	122,875	-1.37(-11.05%)
Apr 30, 2009	12.58	12.89	12.15	12.40	28,958	-0.19(-1.49%)
Apr 29, 2009	12.77	12.96	12.40	12.58	48,869	+0.12(+1.00%)
Apr 28, 2009	14.01	14.26	12.15	12.46	105,549	-2.06(-14.16%)
Apr 27, 2009	14.89	14.95	14.01	14.51	16,305	-0.12(-0.85%)
Apr 24, 2009	14.70	14.76	14.33	14.64	27,110	+0.31(+2.17%)
Apr 23, 2009	14.51	14.88	14.04	14.33	13,650	+0.19(+1.32%)
Apr 22, 2009	13.39	14.14	13.27	14.14	13,619	+0.69(+5.09%)
Apr 21, 2009	13.39	13.64	13.08	13.45	8,962	+0.25(+1.89%)
Apr 20, 2009	13.83	13.83	13.08	13.21	8,248	-0.37(-2.75%)
Apr 17, 2009	13.27	13.77	13.27	13.58	53,293	+0.19(+1.40%)
Apr 16, 2009	13.39	13.89	13.08	13.39	34,109	-0.06(-0.46%)
Apr 15, 2009	13.58	14.01	12.52	13.45	10,111	-0.06(-0.46%)
Apr 14, 2009	14.08	14.26	13.02	13.52	10,048	-0.25(-1.81%)
Apr 13, 2009	13.83	14.14	13.27	13.77	9,198	+0.44(+3.27%)
Apr 09, 2009	13.21	13.77	12.96	13.33	3,938	+0.25(+1.90%)
Apr 08, 2009	12.70	13.14	12.46	13.08	5,464	+0.50(+3.96%)
Apr 07, 2009	12.77	13.27	12.15	12.58	11,159	-0.19(-1.46%)
Apr 06, 2009	13.21	13.33	12.58	12.77	7,532	-0.37(-2.84%)
Apr 03, 2009	13.33	13.33	12.52	13.14	11,434	+0.12(+0.96%)
Apr 02, 2009	13.14	13.52	12.46	13.02	12,174	+0.50(+3.98%)
Apr 01, 2009	12.77	12.77	11.93	12.52	9,116	-0.06(-0.50%)
Mar 31, 2009	13.33	13.83	12.15	12.58	17,215	-0.50(-3.81%)
Mar 30, 2009	13.95	14.33	12.64	13.08	9,795	-1.62(-11.02%)
Mar 26, 2009	14.70	15.14	14.58	14.70	3,010	+0.44(+3.06%)
Mar 25, 2009	14.64	15.20	13.70	14.26	8,164	-0.06(-0.43%)
Mar 24, 2009	14.51	15.14	14.01	14.33	13,659	-0.31(-2.13%)
Mar 23, 2009	14.45	14.64	14.45	14.64	6,552	+0.75(+5.38%)
Mar 20, 2009	15.39	15.70	13.27	13.89	11,529	-1.68(-10.80%)
Mar 19, 2009	15.88	15.88	15.32	15.57	2,521	-0.31(-1.96%)
Mar 18, 2009	16.38	16.63	14.82	15.88	6,057	-0.31(-1.92%)
Mar 17, 2009	17.44	17.44	16.13	16.20	11,547	-0.62(-3.70%)
Mar 16, 2009	15.95	17.19	15.57	16.82	16,750	+1.43(+9.31%)
Mar 13, 2009	14.64	15.82	14.45	15.39	0	+1.12(+7.86%)
Mar 12, 2009	13.08	16.13	12.77	14.26	20,248	+1.18(+9.05%)
Mar 11, 2009	13.33	13.83	12.83	13.08	6,125	+0.12(+0.96%)
Mar 10, 2009	12.77	13.08	12.64	12.96	11,146	+0.37(+2.97%)
Mar 09, 2009	12.02	12.96	12.02	12.58	4,602	+0.12(+1.00%)
Mar 06, 2009	12.58	13.64	11.52	12.46	0	+0.25(+2.07%)
Mar 05, 2009	13.08	13.08	11.83	12.21	5,831	-1.00(-7.57%)
Mar 04, 2009	13.77	14.01	12.64	13.21	11,583	+1.74(+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.