Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.25	15.44	15.01	15.33	593,389	+0.02(+0.12%)
May 28, 2009	15.16	15.31	14.72	15.31	531,475	+0.33(+2.21%)
May 27, 2009	14.80	15.33	14.80	14.98	216,232	+0.19(+1.31%)
May 26, 2009	14.35	14.80	14.20	14.79	208,435	+0.54(+3.81%)
May 22, 2009	14.24	14.38	14.03	14.24	221,032	-0.01(-0.10%)
May 21, 2009	14.32	14.42	14.02	14.26	363,171	-0.24(-1.65%)
May 20, 2009	14.54	15.05	14.47	14.50	450,988	+0.16(+1.09%)
May 19, 2009	13.92	14.57	13.85	14.34	311,940	+0.37(+2.63%)
May 18, 2009	13.64	14.00	13.63	13.97	231,238	+0.46(+3.40%)
May 15, 2009	13.64	13.83	13.46	13.51	273,713	-0.17(-1.24%)
May 14, 2009	13.35	13.81	13.35	13.68	488,572	+0.40(+2.98%)
May 13, 2009	13.50	13.64	13.26	13.29	1,141,948	-0.33(-2.40%)
May 12, 2009	13.90	14.08	13.40	13.61	296,106	-0.38(-2.70%)
May 11, 2009	13.51	14.18	13.36	13.99	460,143	+0.11(+0.76%)
May 08, 2009	14.84	14.84	13.67	13.88	387,460	-0.50(-3.49%)
May 07, 2009	15.41	15.41	14.14	14.39	411,280	-0.83(-5.44%)
May 06, 2009	15.30	15.39	14.84	15.21	313,570	-0.00(-0.03%)
May 05, 2009	14.79	15.31	14.79	15.22	471,229	-0.05(-0.30%)
May 04, 2009	14.41	15.29	14.41	15.26	260,222	+0.69(+4.77%)
May 01, 2009	14.33	14.68	14.22	14.57	167,862	+0.18(+1.25%)
Apr 30, 2009	14.52	14.76	14.22	14.39	418,145	+0.23(+1.62%)
Apr 29, 2009	14.06	14.36	13.87	14.16	179,844	+0.38(+2.77%)
Apr 28, 2009	13.70	14.22	13.67	13.78	96,001	-0.17(-1.19%)
Apr 27, 2009	14.03	14.11	13.74	13.94	158,167	-0.11(-0.79%)
Apr 24, 2009	13.77	14.14	13.65	14.05	201,140	+0.24(+1.77%)
Apr 23, 2009	14.22	14.22	13.31	13.81	333,193	-0.09(-0.63%)
Apr 22, 2009	13.23	14.27	13.23	13.90	381,176	+0.30(+2.20%)
Apr 21, 2009	13.70	13.74	13.26	13.60	308,999	+0.02(+0.14%)
Apr 20, 2009	14.16	14.16	13.47	13.58	173,473	-0.60(-4.25%)
Apr 17, 2009	14.28	14.28	13.92	14.18	131,287	+0.00(+0.03%)
Apr 16, 2009	13.96	14.23	13.80	14.18	150,038	+0.52(+3.84%)
Apr 15, 2009	13.60	13.69	13.38	13.65	244,245	-0.17(-1.23%)
Apr 14, 2009	13.69	14.07	13.61	13.82	488,574	-0.04(-0.27%)
Apr 13, 2009	14.25	14.46	13.51	13.86	285,366	-0.14(-1.02%)
Apr 09, 2009	13.81	14.09	13.78	14.00	135,619	+0.54(+4.03%)
Apr 08, 2009	13.24	13.50	13.13	13.46	200,064	+0.25(+1.89%)
Apr 07, 2009	13.52	13.80	13.06	13.21	592,320	-0.33(-2.41%)
Apr 06, 2009	13.58	13.64	13.27	13.54	537,968	-0.27(-1.93%)
Apr 03, 2009	13.37	13.81	13.20	13.81	428,344	+0.46(+3.45%)
Apr 02, 2009	13.39	13.55	13.24	13.35	326,889	+0.42(+3.24%)
Apr 01, 2009	12.56	12.95	12.33	12.93	123,624	+0.34(+2.70%)
Mar 31, 2009	12.99	12.99	12.54	12.59	290,835	+0.01(+0.11%)
Mar 30, 2009	13.42	13.42	12.42	12.57	159,152	-0.76(-5.69%)
Mar 26, 2009	12.89	13.34	12.39	13.33	127,826	+0.69(+5.50%)
Mar 25, 2009	12.97	13.21	12.31	12.64	656,532	-0.12(-0.97%)
Mar 24, 2009	12.88	13.40	12.62	12.76	350,163	-0.34(-2.63%)
Mar 23, 2009	12.82	13.14	12.78	13.11	677,524	+0.74(+5.94%)
Mar 20, 2009	12.85	13.34	12.17	12.37	281,205	-0.56(-4.34%)
Mar 19, 2009	13.38	13.38	12.82	12.93	360,210	-0.04(-0.32%)
Mar 18, 2009	12.54	13.33	12.43	12.97	945,961	+0.56(+4.48%)
Mar 17, 2009	12.02	12.47	11.83	12.42	410,858	+0.52(+4.37%)
Mar 16, 2009	12.88	12.88	11.89	11.90	429,676	-0.46(-3.69%)
Mar 13, 2009	12.42	12.87	12.15	12.35	0	+0.10(+0.83%)
Mar 12, 2009	11.97	12.31	11.71	12.25	238,107	+0.42(+3.54%)
Mar 11, 2009	11.64	11.94	11.53	11.83	702,913	+0.36(+3.17%)
Mar 10, 2009	10.95	11.47	10.87	11.47	41,670	+0.91(+8.58%)
Mar 09, 2009	10.98	10.98	10.54	10.56	36,262	-0.22(-2.01%)
Mar 06, 2009	11.20	11.20	10.54	10.78	0	-0.17(-1.55%)
Mar 05, 2009	10.91	11.08	10.90	10.95	64,284	-0.14(-1.29%)
Mar 04, 2009	10.73	11.25	10.73	11.09	164,678	+0.77(+7.49%)

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.