Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.09	15.13	14.67	14.94	515,493	-0.06(-0.38%)
May 28, 2009	14.81	15.16	14.36	15.00	582,597	+0.21(+1.40%)
May 27, 2009	15.32	15.60	14.66	14.79	550,158	-0.45(-2.95%)
May 26, 2009	14.76	15.59	14.76	15.24	577,542	+0.52(+3.51%)
May 22, 2009	14.63	15.18	14.53	14.73	689,049	+0.23(+1.61%)
May 21, 2009	14.72	15.02	14.17	14.49	786,348	-0.37(-2.49%)
May 20, 2009	15.58	15.66	14.82	14.86	565,884	-0.55(-3.57%)
May 19, 2009	15.50	15.62	15.30	15.41	646,110	-0.20(-1.26%)
May 18, 2009	15.32	15.67	15.17	15.61	1,040,079	+0.44(+2.92%)
May 15, 2009	15.99	16.28	14.73	15.17	4,031,721	+0.97(+6.83%)
May 14, 2009	14.21	14.75	14.09	14.20	824,157	-0.20(-1.41%)
May 13, 2009	14.62	14.74	14.30	14.40	763,353	-0.53(-3.57%)
May 12, 2009	15.13	15.33	14.73	14.93	422,643	-0.15(-0.97%)
May 11, 2009	14.96	15.40	14.90	15.08	391,752	-0.16(-1.03%)
May 08, 2009	14.82	15.29	14.42	15.24	602,913	+0.70(+4.82%)
May 07, 2009	14.67	15.32	14.48	14.54	552,543	-0.57(-3.75%)
May 06, 2009	15.43	15.49	14.85	15.10	571,584	-0.20(-1.29%)
May 05, 2009	15.44	15.60	15.05	15.30	569,757	-0.31(-1.97%)
May 04, 2009	15.55	15.65	15.22	15.61	841,641	+0.41(+2.68%)
May 01, 2009	14.62	15.42	14.62	15.20	557,478	+0.61(+4.18%)
Apr 30, 2009	15.00	15.40	14.58	14.59	956,400	-0.41(-2.73%)
Apr 29, 2009	15.00	15.05	14.84	15.00	1,197,216	+0.12(+0.78%)
Apr 28, 2009	14.17	15.16	14.17	14.88	980,250	+0.28(+1.92%)
Apr 27, 2009	14.17	14.81	14.06	14.60	1,070,127	-0.12(-0.79%)
Apr 24, 2009	14.00	14.87	13.87	14.72	1,469,331	+0.87(+6.31%)
Apr 23, 2009	13.25	14.19	13.12	13.85	1,183,065	+0.57(+4.29%)
Apr 22, 2009	12.86	13.79	12.71	13.28	1,088,517	+0.24(+1.84%)
Apr 21, 2009	12.45	13.16	12.45	13.04	1,178,358	+0.35(+2.76%)
Apr 20, 2009	13.15	13.34	12.43	12.69	612,396	-0.83(-6.12%)
Apr 17, 2009	13.29	13.61	13.19	13.51	653,475	+0.27(+2.04%)
Apr 16, 2009	13.00	13.33	12.82	13.24	687,873	+0.39(+3.03%)
Apr 15, 2009	12.21	12.90	12.17	12.85	838,329	+0.59(+4.81%)
Apr 14, 2009	12.94	12.98	12.20	12.26	771,117	-0.72(-5.55%)
Apr 13, 2009	12.66	13.24	12.36	12.98	943,917	+0.20(+1.59%)
Apr 09, 2009	11.98	12.82	11.84	12.78	1,028,787	+1.01(+8.61%)
Apr 08, 2009	11.30	11.78	11.17	11.77	751,149	+0.52(+4.59%)
Apr 07, 2009	11.26	11.52	11.02	11.25	590,025	-0.14(-1.23%)
Apr 06, 2009	11.50	11.53	11.08	11.39	705,483	-0.20(-1.75%)
Apr 03, 2009	11.90	11.98	11.41	11.59	819,693	-0.29(-2.44%)
Apr 02, 2009	11.57	12.21	11.34	11.88	1,052,925	+0.61(+5.41%)
Apr 01, 2009	10.92	11.47	10.67	11.27	507,189	+0.46(+4.29%)
Mar 31, 2009	10.94	11.44	10.77	10.81	664,239	+0.04(+0.40%)
Mar 30, 2009	11.39	11.44	10.46	10.77	876,306	-0.90(-7.74%)
Mar 26, 2009	10.97	11.72	10.90	11.67	912,024	+0.77(+7.10%)
Mar 25, 2009	10.80	11.45	10.50	10.90	1,139,457	+0.14(+1.29%)
Mar 24, 2009	10.22	10.92	10.09	10.76	753,999	+0.41(+3.94%)
Mar 23, 2009	9.877	10.35	9.667	10.35	582,693	+0.81(+8.53%)
Mar 20, 2009	9.713	9.753	9.430	9.537	899,115	-0.08(-0.83%)
Mar 19, 2009	9.407	9.827	9.310	9.617	581,856	+0.34(+3.67%)
Mar 18, 2009	9.067	9.487	8.847	9.277	804,639	+0.22(+2.47%)
Mar 17, 2009	8.920	9.053	8.717	9.053	851,493	+0.10(+1.12%)
Mar 16, 2009	9.083	9.250	8.908	8.953	1,046,721	-0.01(-0.15%)
Mar 13, 2009	8.907	9.083	8.667	8.967	684,816	+0.20(+2.32%)
Mar 12, 2009	8.310	8.817	8.073	8.763	1,049,883	+0.44(+5.24%)
Mar 11, 2009	8.333	8.667	8.263	8.327	626,940	+0.03(+0.32%)
Mar 10, 2009	7.810	8.360	7.680	8.300	853,407	+0.70(+9.26%)
Mar 09, 2009	7.840	8.040	7.543	7.597	890,370	-0.39(-4.88%)
Mar 06, 2009	7.857	8.323	7.833	7.987	1,512,264	+0.20(+2.57%)
Mar 05, 2009	8.100	8.617	7.513	7.787	3,553,587	+0.63(+8.80%)
Mar 04, 2009	7.073	7.267	7.000	7.157	671,715	+0.24(+3.42%)

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.