Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.41	13.57	13.37	13.57	1,483,007	+0.22(+1.63%)
May 28, 2009	13.39	13.46	13.09	13.35	1,154,690	+0.06(+0.48%)
May 27, 2009	13.43	13.62	13.28	13.29	2,140,459	-0.16(-1.17%)
May 26, 2009	12.86	13.48	12.84	13.45	1,233,206	+0.46(+3.53%)
May 22, 2009	13.12	13.13	12.92	12.99	2,090,800	-0.03(-0.25%)
May 21, 2009	13.10	13.18	12.87	13.02	1,816,231	-0.27(-2.00%)
May 20, 2009	13.47	13.70	13.27	13.29	2,517,829	-0.06(-0.46%)
May 19, 2009	13.23	13.49	13.18	13.35	2,408,543	+0.08(+0.61%)
May 18, 2009	12.95	13.29	12.90	13.27	2,370,066	+0.45(+3.51%)
May 15, 2009	12.87	13.04	12.76	12.82	2,737,098	-0.10(-0.78%)
May 14, 2009	12.80	13.04	12.71	12.92	2,358,056	+0.18(+1.39%)
May 13, 2009	13.08	13.08	12.71	12.74	2,327,120	-0.55(-4.16%)
May 12, 2009	13.51	13.56	13.06	13.30	1,824,730	-0.10(-0.73%)
May 11, 2009	13.40	13.53	13.29	13.39	3,061,229	-0.26(-1.87%)
May 08, 2009	13.45	13.69	13.34	13.65	3,913,882	+0.35(+2.61%)
May 07, 2009	13.78	13.79	13.20	13.30	3,269,567	-0.28(-2.07%)
May 06, 2009	13.68	13.71	13.34	13.58	3,316,510	+0.11(+0.79%)
May 05, 2009	13.54	13.59	13.34	13.48	10,373,283	-0.11(-0.84%)
May 04, 2009	13.47	13.61	13.43	13.59	6,553,444	+0.46(+3.46%)
May 01, 2009	13.01	13.23	12.96	13.14	8,276,846	+0.04(+0.28%)
Apr 30, 2009	13.30	13.43	13.07	13.10	3,140,504	+0.02(+0.13%)
Apr 29, 2009	12.87	13.22	12.82	13.08	2,893,689	+0.34(+2.64%)
Apr 28, 2009	12.56	12.90	12.51	12.75	2,738,934	+0.05(+0.40%)
Apr 27, 2009	12.62	12.89	12.58	12.70	1,551,741	-0.07(-0.56%)
Apr 24, 2009	12.64	12.89	12.53	12.77	4,464,576	+0.25(+1.97%)
Apr 23, 2009	12.64	12.64	12.32	12.52	4,529,441	-0.06(-0.45%)
Apr 22, 2009	12.38	12.88	12.33	12.58	9,346,020	+0.05(+0.44%)
Apr 21, 2009	12.20	12.53	12.16	12.52	3,269,082	+0.25(+2.06%)
Apr 20, 2009	12.60	12.63	12.25	12.27	2,975,556	-0.61(-4.73%)
Apr 17, 2009	12.75	12.93	12.66	12.88	2,203,017	+0.14(+1.10%)
Apr 16, 2009	12.51	12.81	12.39	12.74	2,116,245	+0.33(+2.69%)
Apr 15, 2009	12.24	12.42	12.19	12.40	2,140,340	+0.10(+0.83%)
Apr 14, 2009	12.37	12.56	12.28	12.30	2,209,336	-0.22(-1.76%)
Apr 13, 2009	12.45	12.58	12.28	12.52	1,784,779	+0.01(+0.07%)
Apr 09, 2009	12.33	12.54	12.21	12.51	1,412,793	+0.57(+4.73%)
Apr 08, 2009	11.84	11.95	11.73	11.95	3,148,733	+0.19(+1.65%)
Apr 07, 2009	11.95	11.96	11.73	11.75	2,011,098	-0.39(-3.18%)
Apr 06, 2009	12.15	12.19	11.94	12.14	1,077,242	-0.11(-0.91%)
Apr 03, 2009	12.08	12.26	11.95	12.25	3,290,877	+0.19(+1.54%)
Apr 02, 2009	11.91	12.25	11.88	12.07	1,209,885	+0.48(+4.17%)
Apr 01, 2009	11.28	11.62	11.21	11.58	1,099,821	+0.10(+0.91%)
Mar 31, 2009	11.52	11.70	11.38	11.48	664,370	+0.09(+0.75%)
Mar 30, 2009	11.46	11.61	11.24	11.39	1,084,463	-0.62(-5.13%)
Mar 26, 2009	11.70	12.01	11.68	12.01	1,290,521	+0.45(+3.85%)
Mar 25, 2009	11.53	11.76	11.19	11.56	1,184,957	+0.09(+0.80%)
Mar 24, 2009	11.50	11.65	11.44	11.47	943,889	-0.20(-1.74%)
Mar 23, 2009	11.32	11.69	11.30	11.68	1,306,167	+0.73(+6.66%)
Mar 20, 2009	11.30	11.33	10.86	10.95	1,260,277	-0.25(-2.21%)
Mar 19, 2009	11.43	11.43	11.19	11.19	1,800,585	-0.06(-0.52%)
Mar 18, 2009	10.90	11.34	10.79	11.25	1,218,984	+0.31(+2.84%)
Mar 17, 2009	10.60	10.94	10.52	10.94	1,016,877	+0.34(+3.23%)
Mar 16, 2009	10.87	10.89	10.59	10.60	1,809,317	-0.14(-1.34%)
Mar 13, 2009	10.78	10.78	10.57	10.74	0	+0.06(+0.57%)
Mar 12, 2009	10.25	10.73	10.10	10.68	1,506,350	+0.43(+4.24%)
Mar 11, 2009	10.29	10.43	10.14	10.25	2,215,261	+0.05(+0.49%)
Mar 10, 2009	9.817	10.21	9.657	10.20	1,752,872	+0.59(+6.14%)
Mar 09, 2009	9.541	9.873	9.452	9.607	3,231,896	-0.08(-0.83%)
Mar 06, 2009	9.823	9.926	9.456	9.688	0	-0.08(-0.83%)
Mar 05, 2009	9.954	10.09	9.740	9.769	1,840,862	-0.41(-4.04%)
Mar 04, 2009	10.03	10.33	9.978	10.18	1,561,792	+0.30(+3.01%)

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.