Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.38	11.59	11.23	11.55	438,549	+0.25(+2.18%)
May 28, 2009	11.37	11.59	11.17	11.30	301,666	+0.06(+0.55%)
May 27, 2009	11.32	11.52	11.08	11.24	381,513	-0.23(-1.99%)
May 26, 2009	10.57	11.52	10.48	11.47	496,386	+0.75(+6.97%)
May 22, 2009	11.15	11.30	10.53	10.72	324,941	-0.40(-3.64%)
May 21, 2009	11.01	11.28	10.94	11.13	423,462	-0.04(-0.39%)
May 20, 2009	11.15	11.52	11.14	11.17	587,683	+0.13(+1.19%)
May 19, 2009	11.24	11.55	11.00	11.04	383,081	-0.24(-2.11%)
May 18, 2009	11.37	11.59	10.65	11.28	760,833	+0.04(+0.39%)
May 15, 2009	12.22	12.31	11.15	11.23	973,626	-1.06(-8.66%)
May 14, 2009	11.99	12.54	11.88	12.30	388,574	+0.32(+2.64%)
May 13, 2009	12.74	12.86	11.88	11.98	543,997	-0.89(-6.90%)
May 12, 2009	12.81	13.11	12.58	12.87	608,052	+0.04(+0.27%)
May 11, 2009	12.87	13.23	12.75	12.84	560,636	-0.14(-1.09%)
May 08, 2009	12.79	13.20	12.67	12.98	723,457	+0.30(+2.36%)
May 07, 2009	13.77	13.95	12.63	12.68	1,029,343	-0.84(-6.25%)
May 06, 2009	15.16	15.25	13.42	13.52	1,156,511	-1.43(-9.53%)
May 05, 2009	13.96	15.69	13.56	14.95	2,448,088	+1.83(+13.95%)
May 04, 2009	12.20	13.16	11.74	13.12	2,482,869	+1.12(+9.31%)
May 01, 2009	11.37	12.18	11.26	12.00	1,045,459	+0.55(+4.76%)
Apr 30, 2009	12.08	12.12	11.37	11.45	1,101,838	-0.46(-3.84%)
Apr 29, 2009	11.84	12.11	11.76	11.91	777,605	+0.11(+0.89%)
Apr 28, 2009	11.49	12.05	11.47	11.81	489,673	+0.08(+0.67%)
Apr 27, 2009	11.44	11.88	11.33	11.73	378,878	+0.04(+0.30%)
Apr 24, 2009	11.79	11.96	11.54	11.69	493,570	-0.01(-0.08%)
Apr 23, 2009	12.15	12.15	11.45	11.70	503,931	-0.33(-2.71%)
Apr 22, 2009	12.01	12.43	11.39	12.03	656,259	-0.06(-0.51%)
Apr 21, 2009	11.28	12.16	11.28	12.09	814,196	+0.80(+7.09%)
Apr 20, 2009	12.22	12.26	11.27	11.29	989,057	-1.02(-8.29%)
Apr 17, 2009	13.00	13.00	12.24	12.31	874,950	-0.69(-5.28%)
Apr 16, 2009	13.36	13.46	12.40	12.99	990,747	-0.19(-1.47%)
Apr 15, 2009	12.91	14.19	12.89	13.19	806,580	-0.39(-2.85%)
Apr 14, 2009	14.01	14.45	13.54	13.57	668,006	-0.58(-4.10%)
Apr 13, 2009	14.10	14.36	13.68	14.15	597,864	-0.04(-0.31%)
Apr 09, 2009	13.75	14.31	13.55	14.20	451,096	+0.77(+5.70%)
Apr 08, 2009	13.40	13.81	13.02	13.43	536,921	-0.11(-0.84%)
Apr 07, 2009	13.50	14.01	13.28	13.55	345,799	-0.16(-1.15%)
Apr 06, 2009	13.90	14.24	13.42	13.71	465,055	-0.27(-1.95%)
Apr 03, 2009	13.71	14.07	13.44	13.98	717,518	+0.44(+3.25%)
Apr 02, 2009	13.26	13.80	13.25	13.54	586,219	+0.62(+4.84%)
Apr 01, 2009	12.97	12.97	12.10	12.91	865,737	-0.24(-1.81%)
Mar 31, 2009	13.29	13.39	12.79	13.15	504,622	+0.09(+0.67%)
Mar 30, 2009	13.03	13.27	12.53	13.06	380,697	-0.71(-5.17%)
Mar 26, 2009	13.12	13.88	12.99	13.78	433,120	+0.91(+7.11%)
Mar 25, 2009	12.98	13.40	12.47	12.86	465,255	+0.12(+0.97%)
Mar 24, 2009	13.40	13.65	12.66	12.74	528,967	-1.00(-7.30%)
Mar 23, 2009	13.32	13.74	13.10	13.74	503,701	+0.49(+3.72%)
Mar 20, 2009	13.49	13.67	13.05	13.25	497,918	-0.20(-1.50%)
Mar 19, 2009	13.86	13.86	13.28	13.45	366,771	-0.23(-1.67%)
Mar 18, 2009	13.40	13.94	13.18	13.68	338,092	+0.28(+2.10%)
Mar 17, 2009	12.89	13.40	12.54	13.40	386,985	+0.70(+5.54%)
Mar 16, 2009	12.74	13.29	12.42	12.69	450,471	+0.27(+2.20%)
Mar 13, 2009	12.20	12.53	11.98	12.42	0	+0.27(+2.24%)
Mar 12, 2009	11.54	12.32	11.08	12.15	415,158	+0.62(+5.42%)
Mar 11, 2009	11.69	12.04	11.52	11.52	406,719	-0.02(-0.15%)
Mar 10, 2009	11.11	11.73	11.11	11.54	299,345	+0.62(+5.64%)
Mar 09, 2009	11.25	11.59	10.78	10.93	294,771	-0.46(-4.02%)
Mar 06, 2009	11.34	11.61	11.08	11.38	0	+0.18(+1.57%)
Mar 05, 2009	11.97	12.25	11.16	11.21	609,483	-0.99(-8.08%)
Mar 04, 2009	12.19	12.44	11.99	12.19	533,653	+0.18(+1.46%)

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.