Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.10	13.41	12.96	13.41	278,599	+0.31(+2.38%)
May 28, 2009	12.87	13.10	12.57	13.10	332,126	+0.41(+3.26%)
May 27, 2009	13.34	13.34	12.67	12.68	316,963	-0.57(-4.27%)
May 26, 2009	12.74	13.25	12.52	13.25	322,269	+0.64(+5.07%)
May 22, 2009	12.87	12.91	12.59	12.61	188,441	-0.09(-0.69%)
May 21, 2009	12.74	12.86	12.54	12.70	252,115	-0.41(-3.10%)
May 20, 2009	13.75	13.87	12.98	13.10	364,169	-0.41(-3.06%)
May 19, 2009	14.05	14.16	13.50	13.52	327,673	-0.46(-3.32%)
May 18, 2009	13.35	14.06	13.35	13.98	519,572	+0.88(+6.70%)
May 15, 2009	13.37	13.54	13.00	13.10	481,745	-0.33(-2.43%)
May 14, 2009	13.07	13.55	12.96	13.43	461,363	+0.30(+2.32%)
May 13, 2009	13.45	13.45	13.07	13.13	363,722	-0.74(-5.34%)
May 12, 2009	14.62	14.62	13.46	13.87	967,887	-0.54(-3.78%)
May 11, 2009	15.06	15.33	14.38	14.41	1,080,594	-0.92(-6.01%)
May 08, 2009	14.64	15.35	14.23	15.33	845,190	+1.28(+9.09%)
May 07, 2009	15.64	15.65	13.87	14.06	989,894	-0.87(-5.84%)
May 06, 2009	14.22	15.12	14.19	14.93	1,257,291	+1.05(+7.59%)
May 05, 2009	14.00	14.08	13.62	13.87	807,254	-0.33(-2.35%)
May 04, 2009	13.58	14.21	13.58	14.21	609,121	+1.52(+12.02%)
May 01, 2009	12.97	13.16	12.57	12.68	514,094	-0.29(-2.24%)
Apr 30, 2009	13.62	13.63	12.95	12.97	568,158	-0.38(-2.83%)
Apr 29, 2009	12.94	13.42	12.94	13.35	478,040	+0.60(+4.67%)
Apr 28, 2009	12.55	13.07	12.55	12.76	664,583	-0.22(-1.68%)
Apr 27, 2009	13.21	13.37	12.84	12.97	514,203	-0.46(-3.46%)
Apr 24, 2009	13.07	13.71	12.98	13.44	939,826	+0.41(+3.12%)
Apr 23, 2009	13.05	13.14	12.46	13.03	1,103,892	+0.28(+2.22%)
Apr 22, 2009	13.13	13.77	12.73	12.75	1,475,842	-0.49(-3.73%)
Apr 21, 2009	12.02	13.43	11.63	13.24	1,917,489	+0.81(+6.54%)
Apr 20, 2009	13.68	13.71	12.41	12.43	761,678	-1.74(-12.25%)
Apr 17, 2009	13.64	14.40	13.23	14.16	965,110	+0.62(+4.56%)
Apr 16, 2009	13.47	13.81	12.87	13.55	1,511,368	+0.23(+1.74%)
Apr 15, 2009	12.54	13.33	12.30	13.31	670,959	+0.72(+5.71%)
Apr 14, 2009	13.62	13.74	12.58	12.60	923,234	-1.18(-8.54%)
Apr 13, 2009	12.87	13.90	12.69	13.77	834,485	+0.62(+4.75%)
Apr 09, 2009	12.41	13.18	12.09	13.15	1,111,619	+1.83(+16.16%)
Apr 08, 2009	11.62	11.62	11.04	11.32	423,290	-0.12(-1.02%)
Apr 07, 2009	11.46	11.74	11.43	11.43	524,357	-0.46(-3.85%)
Apr 06, 2009	12.04	12.04	11.69	11.89	708,482	-0.43(-3.48%)
Apr 03, 2009	11.80	12.32	11.70	12.32	565,983	+0.34(+2.85%)
Apr 02, 2009	12.24	12.34	11.73	11.98	754,306	+0.29(+2.48%)
Apr 01, 2009	11.14	11.81	11.02	11.69	530,383	+0.32(+2.81%)
Mar 31, 2009	11.03	11.51	10.89	11.37	789,414	+0.61(+5.67%)
Mar 30, 2009	11.19	11.38	10.72	10.76	511,161	-1.44(-11.79%)
Mar 26, 2009	12.20	12.20	11.70	12.20	1,930,820	+0.12(+0.96%)
Mar 25, 2009	11.72	12.26	11.27	12.08	1,357,875	+0.43(+3.68%)
Mar 24, 2009	12.48	12.48	11.62	11.65	1,075,127	-0.80(-6.41%)
Mar 23, 2009	11.58	12.45	11.56	12.45	1,001,477	+1.60(+14.79%)
Mar 20, 2009	11.25	11.25	10.78	10.85	549,242	-0.37(-3.30%)
Mar 19, 2009	12.57	12.57	11.17	11.22	614,711	-0.86(-7.10%)
Mar 18, 2009	11.09	12.15	10.89	12.07	632,666	+0.91(+8.20%)
Mar 17, 2009	10.60	11.16	10.51	11.16	219,418	+0.59(+5.56%)
Mar 16, 2009	11.01	11.32	10.56	10.57	475,446	-0.23(-2.09%)
Mar 13, 2009	11.08	11.08	10.35	10.80	0	-0.08(-0.73%)
Mar 12, 2009	9.939	10.97	9.692	10.88	317,543	+0.98(+9.90%)
Mar 11, 2009	10.05	10.50	9.728	9.895	961,992	+0.20(+2.02%)
Mar 10, 2009	8.966	9.721	8.966	9.699	614,769	+1.11(+12.93%)
Mar 09, 2009	8.204	8.806	8.080	8.588	221,897	+0.36(+4.32%)
Mar 06, 2009	8.516	8.755	7.884	8.233	0	-0.25(-2.99%)
Mar 05, 2009	9.213	9.278	8.255	8.487	166,672	-0.97(-10.28%)
Mar 04, 2009	10.08	10.14	9.198	9.460	108,324	-0.65(-6.39%)

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.