Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.89	13.13	12.53	12.91	373,626	+0.23(+1.77%)
May 28, 2009	12.79	12.93	12.36	12.69	265,900	-0.04(-0.33%)
May 27, 2009	12.77	13.07	12.67	12.73	285,940	-0.13(-0.99%)
May 26, 2009	12.49	13.12	12.37	12.86	346,622	+0.30(+2.35%)
May 22, 2009	12.87	13.01	12.53	12.56	164,882	-0.19(-1.49%)
May 21, 2009	12.96	13.04	12.53	12.75	283,154	-0.37(-2.79%)
May 20, 2009	13.15	13.37	12.78	13.12	368,783	+0.12(+0.92%)
May 19, 2009	13.37	13.37	12.82	13.00	264,821	-0.29(-2.17%)
May 18, 2009	13.08	13.32	12.85	13.29	377,354	+0.37(+2.89%)
May 15, 2009	13.09	13.23	12.70	12.91	350,907	-0.11(-0.81%)
May 14, 2009	12.93	13.25	12.84	13.02	402,846	+0.05(+0.38%)
May 13, 2009	13.21	13.21	12.93	12.97	570,073	-0.46(-3.41%)
May 12, 2009	13.78	13.78	13.21	13.43	480,044	-0.22(-1.60%)
May 11, 2009	13.39	13.75	13.38	13.65	511,966	+0.29(+2.16%)
May 08, 2009	13.39	13.42	13.01	13.36	627,182	+0.21(+1.61%)
May 07, 2009	13.06	13.44	12.84	13.15	677,449	+0.09(+0.70%)
May 06, 2009	12.39	13.11	12.37	13.06	1,282,760	+0.70(+5.64%)
May 05, 2009	12.14	12.46	12.01	12.36	832,738	+0.20(+1.62%)
May 04, 2009	11.99	12.93	11.96	12.16	818,904	+0.46(+3.91%)
May 01, 2009	11.83	12.13	11.61	11.70	614,764	-0.19(-1.60%)
Apr 30, 2009	12.67	12.72	11.74	11.89	816,280	-0.59(-4.74%)
Apr 29, 2009	13.72	13.78	12.39	12.49	981,587	-1.12(-8.23%)
Apr 28, 2009	13.28	13.88	12.66	13.60	1,647,481	-2.68(-16.44%)
Apr 27, 2009	15.72	16.44	15.62	16.28	485,150	+0.22(+1.35%)
Apr 24, 2009	15.02	16.33	14.78	16.07	447,188	+1.26(+8.50%)
Apr 23, 2009	14.76	15.04	14.42	14.81	570,395	+0.03(+0.24%)
Apr 22, 2009	13.98	15.66	13.79	14.77	860,319	+1.08(+7.86%)
Apr 21, 2009	13.23	13.83	13.16	13.70	434,676	+0.38(+2.83%)
Apr 20, 2009	13.54	13.54	13.13	13.32	240,915	-0.59(-4.22%)
Apr 17, 2009	13.75	13.98	13.58	13.91	162,248	+0.23(+1.69%)
Apr 16, 2009	13.37	13.78	13.23	13.67	291,904	+0.31(+2.35%)
Apr 15, 2009	12.77	13.58	12.75	13.36	215,998	+0.49(+3.80%)
Apr 14, 2009	13.16	13.53	12.72	12.87	282,947	-0.54(-4.01%)
Apr 13, 2009	13.37	13.55	13.00	13.41	213,556	-0.22(-1.59%)
Apr 09, 2009	13.09	13.64	12.71	13.63	375,958	+0.87(+6.79%)
Apr 08, 2009	12.74	13.05	12.51	12.76	467,586	+0.08(+0.66%)
Apr 07, 2009	12.80	12.91	12.49	12.67	318,254	-0.34(-2.58%)
Apr 06, 2009	13.35	13.37	12.49	13.01	614,558	-0.99(-7.09%)
Apr 03, 2009	13.95	14.00	13.50	14.00	514,785	+0.01(+0.10%)
Apr 02, 2009	12.47	13.99	12.46	13.99	571,792	+1.70(+13.82%)
Apr 01, 2009	12.23	12.40	12.12	12.29	607,829	-0.11(-0.90%)
Mar 31, 2009	12.40	12.76	11.91	12.40	0	+0.49(+4.11%)
Mar 30, 2009	11.93	12.26	11.72	11.91	360,594	-0.58(-4.65%)
Mar 26, 2009	11.39	12.50	11.16	12.49	474,249	+1.20(+10.58%)
Mar 25, 2009	10.88	11.88	10.72	11.30	458,170	+0.47(+4.33%)
Mar 24, 2009	11.19	11.53	10.79	10.83	406,114	-0.48(-4.21%)
Mar 23, 2009	10.98	11.30	10.47	11.30	220,533	+0.84(+8.02%)
Mar 20, 2009	10.68	10.77	10.34	10.47	384,971	-0.11(-1.06%)
Mar 19, 2009	10.56	10.77	10.47	10.58	274,404	+0.05(+0.47%)
Mar 18, 2009	9.745	10.59	9.745	10.53	250,343	+0.22(+2.17%)
Mar 17, 2009	9.997	10.31	9.892	10.30	296,097	+0.27(+2.72%)
Mar 16, 2009	10.21	10.28	9.997	10.03	166,490	-0.27(-2.65%)
Mar 13, 2009	10.28	10.36	9.787	10.30	179,808	+0.04(+0.41%)
Mar 12, 2009	9.892	10.36	9.634	10.26	389,656	+0.36(+3.60%)
Mar 11, 2009	10.03	10.34	9.787	9.906	580,942	-0.11(-1.12%)
Mar 10, 2009	9.745	10.14	9.459	10.02	345,716	+0.46(+4.83%)
Mar 09, 2009	9.690	9.913	9.452	9.557	333,130	-0.23(-2.36%)
Mar 06, 2009	9.948	10.16	9.585	9.787	267,942	-0.10(-1.06%)
Mar 05, 2009	10.56	10.56	9.787	9.892	329,332	-0.91(-8.41%)
Mar 04, 2009	10.49	10.96	10.47	10.80	236,739	+0.08(+0.78%)

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.