Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.93	15.13	14.33	14.51	562,416	-0.24(-1.60%)
May 28, 2009	15.63	15.67	14.49	14.75	544,710	-0.68(-4.44%)
May 27, 2009	15.89	15.89	15.39	15.43	388,530	-0.31(-2.00%)
May 26, 2009	15.58	16.04	15.34	15.75	467,570	+0.79(+5.26%)
May 22, 2009	14.86	15.14	14.64	14.96	183,967	+0.10(+0.69%)
May 21, 2009	14.61	14.87	14.56	14.86	141,867	-0.02(-0.11%)
May 20, 2009	15.09	15.12	14.53	14.87	321,825	-0.13(-0.84%)
May 19, 2009	14.99	15.11	14.41	15.00	184,747	+0.09(+0.58%)
May 18, 2009	14.68	15.08	14.68	14.91	316,952	+0.35(+2.43%)
May 15, 2009	14.32	14.68	14.02	14.56	277,652	+0.19(+1.31%)
May 14, 2009	14.42	14.74	14.17	14.37	232,301	-0.16(-1.08%)
May 13, 2009	14.86	14.86	14.20	14.53	405,419	-0.35(-2.38%)
May 12, 2009	15.74	15.74	14.17	14.88	440,270	-0.35(-2.27%)
May 11, 2009	14.86	15.33	14.53	15.23	554,573	+0.54(+3.70%)
May 08, 2009	14.18	15.10	14.16	14.68	714,980	+0.11(+0.76%)
May 07, 2009	14.16	14.67	13.96	14.57	655,216	+0.63(+4.51%)
May 06, 2009	14.41	14.50	12.47	13.94	1,721,473	+2.54(+22.29%)
May 05, 2009	11.53	11.61	11.08	11.40	325,304	-0.13(-1.09%)
May 04, 2009	11.43	12.35	11.01	11.53	1,050,121	-0.86(-6.93%)
May 01, 2009	13.05	13.31	12.38	12.39	359,135	-0.67(-5.12%)
Apr 30, 2009	12.83	13.55	12.83	13.05	453,974	+0.28(+2.16%)
Apr 29, 2009	12.66	12.83	12.40	12.78	233,434	+0.17(+1.37%)
Apr 28, 2009	12.05	12.91	12.02	12.61	439,472	+0.41(+3.35%)
Apr 27, 2009	11.80	12.24	11.58	12.20	224,341	+0.11(+0.91%)
Apr 24, 2009	11.44	12.22	11.32	12.09	210,801	+0.00(+0.00%)
Apr 23, 2009	12.23	12.48	11.80	12.09	190,003	+0.01(+0.07%)
Apr 22, 2009	11.85	12.77	11.65	12.08	241,641	-0.12(-0.97%)
Apr 21, 2009	12.54	12.54	11.24	12.20	1,104,242	-1.20(-8.93%)
Apr 20, 2009	13.78	14.06	13.20	13.39	214,672	-0.39(-2.80%)
Apr 17, 2009	13.49	13.97	13.24	13.78	121,898	+0.42(+3.18%)
Apr 16, 2009	13.09	13.73	12.86	13.35	207,718	+0.33(+2.54%)
Apr 15, 2009	12.54	13.27	12.54	13.02	149,047	+0.46(+3.63%)
Apr 14, 2009	12.31	12.75	12.24	12.57	254,413	+0.16(+1.27%)
Apr 13, 2009	13.07	13.09	12.24	12.41	348,386	-0.69(-5.29%)
Apr 09, 2009	13.56	13.81	12.98	13.10	504,882	-0.05(-0.36%)
Apr 08, 2009	12.96	13.37	12.83	13.15	647,618	+0.44(+3.47%)
Apr 07, 2009	12.98	13.01	12.63	12.71	123,837	-0.31(-2.36%)
Apr 06, 2009	12.98	13.09	12.83	13.01	127,494	-0.05(-0.36%)
Apr 03, 2009	12.50	13.14	12.31	13.06	325,743	-0.09(-0.66%)
Apr 02, 2009	13.58	14.32	12.98	13.15	429,125	-0.23(-1.71%)
Apr 01, 2009	14.13	14.16	13.25	13.38	457,710	-1.04(-7.20%)
Mar 31, 2009	14.30	14.83	13.94	14.42	478,496	+0.36(+2.58%)
Mar 30, 2009	13.03	14.10	13.02	14.05	272,467	+0.44(+3.24%)
Mar 26, 2009	14.05	14.16	13.38	13.61	272,745	-0.29(-2.09%)
Mar 25, 2009	13.71	14.05	13.42	13.90	244,592	+0.36(+2.67%)
Mar 24, 2009	13.81	14.40	13.54	13.54	238,749	-0.86(-5.96%)
Mar 23, 2009	14.20	14.59	14.05	14.40	333,059	+0.47(+3.39%)
Mar 20, 2009	13.52	14.36	13.52	13.93	426,206	-0.11(-0.78%)
Mar 19, 2009	13.97	14.12	13.73	14.04	216,174	+0.20(+1.48%)
Mar 18, 2009	13.82	14.12	13.53	13.83	211,323	+0.06(+0.46%)
Mar 17, 2009	13.63	13.84	13.01	13.77	347,706	+0.76(+5.80%)
Mar 16, 2009	13.90	14.04	12.49	13.01	638,819	-0.72(-5.27%)
Mar 13, 2009	14.08	14.11	13.13	13.74	510,170	-0.19(-1.36%)
Mar 12, 2009	13.29	14.12	13.13	13.93	427,648	+0.72(+5.42%)
Mar 11, 2009	13.38	13.48	13.16	13.21	471,002	-0.01(-0.06%)
Mar 10, 2009	13.38	13.57	13.08	13.22	527,690	-0.13(-1.00%)
Mar 09, 2009	12.24	13.38	12.17	13.35	1,036,347	+1.13(+9.27%)
Mar 06, 2009	11.79	13.27	11.55	12.22	805,541	+0.74(+6.44%)
Mar 05, 2009	13.03	13.50	11.40	11.48	738,371	-0.76(-6.23%)
Mar 04, 2009	11.80	12.63	11.67	12.24	657,671	+1.24(+11.22%)

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.