Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.28	14.34	14.26	14.32	1,774	+0.19(+1.33%)
May 28, 2009	14.15	14.15	13.96	14.13	6,312	+0.12(+0.84%)
May 27, 2009	14.33	14.35	14.01	14.01	2,347	-0.27(-1.92%)
May 26, 2009	13.75	14.29	13.75	14.29	5,474	+0.54(+3.92%)
May 21, 2009	13.75	13.75	13.75	13.75	0	-0.61(-4.26%)
May 20, 2009	14.56	14.56	14.36	14.36	1,915	-0.00(-0.03%)
May 19, 2009	14.23	14.37	14.23	14.37	4,783	+0.20(+1.41%)
May 18, 2009	13.93	14.17	13.93	14.17	1,749	+0.30(+2.17%)
May 14, 2009	13.87	13.87	13.87	13.87	383	+0.20(+1.43%)
May 13, 2009	13.85	13.85	13.65	13.67	9,770	-0.58(-4.07%)
May 12, 2009	14.07	14.25	14.07	14.25	903	-0.12(-0.82%)
May 11, 2009	14.43	14.44	14.37	14.37	8,351	-0.31(-2.13%)
May 08, 2009	14.39	14.69	14.39	14.68	12,608	+0.41(+2.85%)
May 07, 2009	14.70	14.82	14.17	14.27	22,743	-0.24(-1.67%)
May 06, 2009	14.52	14.65	14.38	14.51	4,446	+0.22(+1.53%)
May 05, 2009	14.29	14.33	14.26	14.30	2,871	+0.02(+0.11%)
May 04, 2009	14.22	14.28	14.20	14.28	7,234	+0.38(+2.70%)
May 01, 2009	13.80	13.94	13.73	13.90	17,048	+0.14(+1.02%)
Apr 30, 2009	13.95	13.99	13.72	13.76	13,775	+0.08(+0.58%)
Apr 29, 2009	13.60	13.69	13.58	13.68	3,965	+0.27(+2.03%)
Apr 28, 2009	13.45	13.51	13.37	13.41	5,862	-0.18(-1.33%)
Apr 27, 2009	13.57	13.59	13.41	13.59	3,172	-0.09(-0.69%)
Apr 24, 2009	13.36	13.69	13.36	13.69	510	+0.44(+3.31%)
Apr 23, 2009	13.25	13.25	13.25	13.25	127	-0.25(-1.82%)
Apr 22, 2009	13.11	13.50	13.11	13.49	14,182	+0.46(+3.51%)
Apr 21, 2009	12.77	13.14	12.71	13.04	4,452	-0.39(-2.92%)
Apr 19, 2009		13.43	13.43	13.43	0	+0.00(+0.00%)
Apr 17, 2009	13.43	13.43	13.43	13.43	178	-0.01(-0.06%)
Apr 16, 2009	13.17	13.44	13.08	13.44	7,787	+0.49(+3.81%)
Apr 15, 2009	12.88	12.94	12.79	12.94	8,387	-0.16(-1.25%)
Apr 13, 2009	13.11	13.11	13.11	13.11	0	-0.01(-0.06%)
Apr 09, 2009	14.88	14.88	12.79	13.11	8,637	+0.78(+6.35%)
Apr 08, 2009	12.44	12.44	12.33	12.33	3,582	-0.19(-1.51%)
Apr 06, 2009		12.52	12.52	12.52	0	-0.20(-1.59%)
Apr 03, 2009	12.61	12.73	12.53	12.72	21,884	+0.07(+0.55%)
Apr 02, 2009	12.41	12.75	12.41	12.65	16,157	+0.63(+5.28%)
Apr 01, 2009	11.78	12.03	11.78	12.02	1,788	+0.07(+0.59%)
Mar 31, 2009	11.83	11.95	11.77	11.95	2,337	+0.24(+2.07%)
Mar 30, 2009	11.77	11.77	11.60	11.70	4,607	-0.67(-5.38%)
Mar 26, 2009	12.17	12.37	12.17	12.37	2,299	+0.57(+4.84%)
Mar 25, 2009	12.10	12.24	11.80	11.80	15,851	-0.25(-2.08%)
Mar 24, 2009	12.02	12.15	12.02	12.05	335,420	+0.07(+0.59%)
Mar 23, 2009	11.81	11.98	11.81	11.98	2,171	+0.65(+5.78%)
Mar 20, 2009	11.56	11.56	11.32	11.32	3,180	-0.39(-3.32%)
Mar 19, 2009	11.81	11.81	11.70	11.71	2,732	+0.10(+0.88%)
Mar 18, 2009	11.31	11.61	11.31	11.61	2,394	+0.32(+2.84%)
Mar 17, 2009	11.12	11.32	11.12	11.29	5,038	-0.09(-0.76%)
Mar 16, 2009	11.38	11.38	11.38	11.38	255	+0.28(+2.54%)
Mar 13, 2009	11.12	11.12	11.07	11.09	0	+0.41(+3.89%)
Mar 12, 2009	10.68	10.68	10.68	10.68	255	+0.13(+1.19%)
Mar 11, 2009		10.55	10.55	10.55	0	+0.00(+0.00%)
Mar 10, 2009	10.38	10.55	10.38	10.55	5,137	+0.54(+5.39%)
Mar 09, 2009	10.01	10.01	10.01	10.01	127	+0.25(+2.57%)
Mar 06, 2009	10.03	10.06	9.755	9.763	0	-0.25(-2.50%)
Mar 05, 2009	10.23	10.23	9.998	10.01	1,406	-0.55(-5.19%)
Mar 04, 2009	10.48	10.56	10.48	10.56	2,746	+0.37(+3.61%)

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.