Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.11	11.24	10.94	11.21	317,799	+0.10(+0.90%)
May 28, 2009	11.34	11.39	10.78	11.11	290,201	-0.17(-1.47%)
May 27, 2009	11.18	11.39	11.08	11.28	361,266	-0.04(-0.37%)
May 26, 2009	10.86	11.42	10.68	11.32	487,080	+0.47(+4.29%)
May 22, 2009	11.30	11.43	10.85	10.85	311,401	-0.41(-3.62%)
May 21, 2009	11.59	11.59	11.01	11.26	341,234	-0.42(-3.63%)
May 20, 2009	11.94	12.25	11.65	11.69	250,775	-0.15(-1.26%)
May 19, 2009	12.14	12.22	11.83	11.83	561,934	-0.22(-1.86%)
May 18, 2009	11.84	12.16	11.68	12.06	307,130	+0.41(+3.50%)
May 15, 2009	11.75	12.00	11.56	11.65	360,643	-0.12(-1.06%)
May 14, 2009	11.69	11.98	11.49	11.78	299,267	+0.20(+1.72%)
May 13, 2009	11.83	11.86	11.52	11.58	357,815	-0.41(-3.40%)
May 12, 2009	12.23	12.30	11.74	11.98	320,889	-0.12(-1.03%)
May 11, 2009	12.39	12.54	12.10	12.11	471,342	-0.48(-3.83%)
May 08, 2009	12.86	13.04	12.33	12.59	559,121	-0.02(-0.20%)
May 07, 2009	13.19	13.27	12.43	12.62	403,861	-0.50(-3.80%)
May 06, 2009	13.14	13.22	12.57	13.12	323,806	+0.18(+1.41%)
May 05, 2009	13.12	13.27	12.70	12.93	314,996	-0.21(-1.58%)
May 04, 2009	12.92	13.17	12.43	13.14	399,792	+0.52(+4.15%)
May 01, 2009	13.02	13.10	12.54	12.62	290,584	-0.40(-3.07%)
Apr 30, 2009	13.17	13.46	12.90	13.02	373,706	-0.07(-0.51%)
Apr 29, 2009	12.67	13.25	12.64	13.08	284,652	+0.48(+3.83%)
Apr 28, 2009	12.73	12.97	12.57	12.60	368,813	-0.32(-2.51%)
Apr 27, 2009	13.27	13.32	12.77	12.92	310,553	-0.48(-3.60%)
Apr 24, 2009	13.41	13.57	13.12	13.41	340,547	+0.13(+1.00%)
Apr 23, 2009	14.16	14.16	13.09	13.27	574,728	-0.92(-6.50%)
Apr 22, 2009	13.23	14.55	13.07	14.20	512,898	+0.84(+6.29%)
Apr 21, 2009	13.15	13.58	13.15	13.36	585,831	+0.12(+0.88%)
Apr 20, 2009	13.74	13.93	13.01	13.24	457,443	-0.18(-1.36%)
Apr 17, 2009	13.46	13.55	13.26	13.42	252,940	+0.01(+0.06%)
Apr 16, 2009	12.81	13.50	12.60	13.41	300,853	+0.71(+5.56%)
Apr 15, 2009	12.59	12.72	12.44	12.71	287,521	+0.07(+0.53%)
Apr 14, 2009	12.80	12.92	12.39	12.64	392,491	-0.38(-2.94%)
Apr 13, 2009	13.17	13.30	12.73	13.02	200,315	-0.36(-2.67%)
Apr 09, 2009	12.44	13.39	12.44	13.38	495,460	+1.10(+8.94%)
Apr 08, 2009	11.77	12.30	11.60	12.28	714,107	+0.53(+4.53%)
Apr 07, 2009	12.37	12.42	11.61	11.75	603,220	-0.77(-6.17%)
Apr 06, 2009	13.13	13.31	12.35	12.52	543,344	-0.83(-6.23%)
Apr 03, 2009	13.31	13.59	12.55	13.36	485,025	-0.35(-2.55%)
Apr 02, 2009	13.02	13.87	12.92	13.71	398,417	+0.97(+7.64%)
Apr 01, 2009	12.06	12.81	11.89	12.73	221,521	+0.53(+4.36%)
Mar 31, 2009	12.42	12.67	12.13	12.20	305,622	-0.02(-0.20%)
Mar 30, 2009	12.62	12.70	11.88	12.23	364,837	-1.18(-8.81%)
Mar 26, 2009	13.02	13.55	12.88	13.41	469,757	+0.61(+4.74%)
Mar 25, 2009	12.67	13.27	12.24	12.80	267,607	+0.18(+1.45%)
Mar 24, 2009	12.94	13.17	12.52	12.62	239,187	-0.52(-3.93%)
Mar 23, 2009	12.53	13.13	11.96	13.13	304,046	+1.21(+10.11%)
Mar 20, 2009	12.42	12.93	11.74	11.93	509,167	-0.36(-2.91%)
Mar 19, 2009	12.38	12.47	12.16	12.28	186,760	+0.03(+0.27%)
Mar 18, 2009	11.75	12.26	11.49	12.25	353,398	+0.47(+4.03%)
Mar 17, 2009	11.24	11.78	11.16	11.78	212,511	+0.54(+4.81%)
Mar 16, 2009	11.56	11.65	11.08	11.24	387,851	-0.25(-2.17%)
Mar 13, 2009	11.26	11.60	11.22	11.49	229,194	+0.15(+1.32%)
Mar 12, 2009	10.47	11.38	10.34	11.34	394,080	+0.80(+7.58%)
Mar 11, 2009	10.21	10.70	10.06	10.54	264,784	+0.40(+3.94%)
Mar 10, 2009	9.739	10.21	9.731	10.14	320,157	+0.62(+6.46%)
Mar 09, 2009	9.972	10.25	9.464	9.523	279,213	-0.57(-5.68%)
Mar 06, 2009	9.988	10.25	9.814	10.10	380,549	+0.20(+2.02%)
Mar 05, 2009	10.07	10.42	9.880	9.897	377,183	-0.37(-3.64%)
Mar 04, 2009	9.822	10.46	9.697	10.27	510,801	+0.38(+3.87%)

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.