Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.21	12.34	11.90	12.15	13,230	+0.06(+0.52%)
May 28, 2009	12.21	12.28	11.65	12.09	35,706	+0.00(+0.00%)
May 27, 2009	12.40	12.40	11.96	12.09	12,972	+0.00(+0.00%)
May 26, 2009	12.15	12.34	12.03	12.09	31,070	+0.12(+1.04%)
May 22, 2009	11.84	11.96	11.47	11.96	10,952	+0.44(+3.78%)
May 21, 2009	11.78	11.90	11.22	11.53	28,359	-0.19(-1.60%)
May 20, 2009	11.84	12.34	11.71	11.71	33,367	+0.06(+0.53%)
May 19, 2009	12.21	12.40	11.34	11.65	51,629	+0.25(+2.19%)
May 18, 2009	10.84	11.40	10.84	11.40	12,154	+0.50(+4.57%)
May 15, 2009	11.03	11.34	10.28	10.90	9,419	-0.12(-1.13%)
May 14, 2009	11.34	11.34	10.90	11.03	6,894	-0.31(-2.75%)
May 13, 2009	11.78	11.78	11.09	11.34	18,898	-0.12(-1.09%)
May 12, 2009	11.78	12.15	11.22	11.47	16,837	-0.19(-1.60%)
May 11, 2009	11.65	12.46	11.22	11.65	14,890	+0.25(+2.19%)
May 08, 2009	11.47	11.78	11.22	11.40	26,276	-0.31(-2.66%)
May 07, 2009	12.34	12.52	11.39	11.71	20,864	-0.37(-3.09%)
May 06, 2009	11.78	12.15	11.78	12.09	40,288	+0.50(+4.30%)
May 05, 2009	11.71	12.03	11.09	11.59	30,858	-0.12(-1.06%)
May 04, 2009	11.65	12.03	11.28	11.71	43,500	+0.69(+6.21%)
May 01, 2009	12.40	12.46	10.53	11.03	122,831	-1.37(-11.06%)
Apr 30, 2009	12.59	12.90	12.15	12.40	28,947	-0.19(-1.48%)
Apr 29, 2009	12.77	12.96	12.40	12.59	48,851	+0.12(+1.00%)
Apr 28, 2009	14.02	14.27	12.15	12.46	105,511	-2.06(-14.16%)
Apr 27, 2009	14.89	14.95	14.02	14.52	16,299	-0.12(-0.85%)
Apr 24, 2009	14.71	14.77	14.33	14.64	27,100	+0.31(+2.17%)
Apr 23, 2009	14.52	14.89	14.04	14.33	13,645	+0.19(+1.32%)
Apr 22, 2009	13.40	14.14	13.27	14.14	13,614	+0.69(+5.09%)
Apr 21, 2009	13.40	13.65	13.09	13.46	8,959	+0.25(+1.89%)
Apr 20, 2009	13.83	13.83	13.09	13.21	8,245	-0.37(-2.75%)
Apr 17, 2009	13.27	13.77	13.27	13.58	53,274	+0.19(+1.40%)
Apr 16, 2009	13.40	13.89	13.09	13.40	34,096	-0.06(-0.46%)
Apr 15, 2009	13.58	14.02	12.52	13.46	10,107	-0.06(-0.46%)
Apr 14, 2009	14.08	14.26	13.02	13.52	10,044	-0.25(-1.81%)
Apr 13, 2009	13.83	14.14	13.27	13.77	9,195	+0.44(+3.27%)
Apr 09, 2009	13.21	13.77	12.96	13.33	3,936	+0.25(+1.90%)
Apr 08, 2009	12.71	13.15	12.46	13.09	5,462	+0.50(+3.96%)
Apr 07, 2009	12.77	13.27	12.15	12.59	11,155	-0.19(-1.46%)
Apr 06, 2009	13.21	13.33	12.59	12.77	7,529	-0.37(-2.84%)
Apr 03, 2009	13.33	13.33	12.52	13.15	11,430	+0.12(+0.96%)
Apr 02, 2009	13.15	13.52	12.46	13.02	12,170	+0.50(+3.98%)
Apr 01, 2009	12.77	12.77	11.94	12.52	9,113	-0.06(-0.49%)
Mar 31, 2009	13.33	13.83	12.15	12.59	17,209	-0.50(-3.81%)
Mar 30, 2009	13.96	14.33	12.65	13.09	9,791	-1.62(-11.02%)
Mar 26, 2009	14.71	15.14	14.58	14.71	3,009	+0.44(+3.06%)
Mar 25, 2009	14.64	15.20	13.71	14.27	8,161	-0.06(-0.43%)
Mar 24, 2009	14.52	15.14	14.02	14.33	13,654	-0.31(-2.13%)
Mar 23, 2009	14.46	14.64	14.46	14.64	6,550	+0.75(+5.38%)
Mar 20, 2009	15.39	15.70	13.27	13.90	11,525	-1.68(-10.80%)
Mar 19, 2009	15.89	15.89	15.33	15.58	2,521	-0.31(-1.96%)
Mar 18, 2009	16.39	16.63	14.83	15.89	6,055	-0.31(-1.92%)
Mar 17, 2009	17.45	17.45	16.14	16.20	11,542	-0.62(-3.70%)
Mar 16, 2009	15.95	17.20	15.58	16.82	16,744	+1.43(+9.31%)
Mar 13, 2009	14.64	15.83	14.46	15.39	0	+1.12(+7.86%)
Mar 12, 2009	13.09	16.14	12.77	14.27	20,240	+1.18(+9.05%)
Mar 11, 2009	13.33	13.83	12.84	13.09	6,123	+0.12(+0.96%)
Mar 10, 2009	12.77	13.08	12.65	12.96	11,142	+0.37(+2.97%)
Mar 09, 2009	12.03	12.96	12.03	12.59	4,601	+0.12(+1.00%)
Mar 06, 2009	12.59	13.65	11.53	12.46	0	+0.25(+2.07%)
Mar 05, 2009	13.08	13.08	11.84	12.21	5,829	-1.00(-7.57%)
Mar 04, 2009	13.77	14.02	12.65	13.21	11,579	+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.