Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.14	14.27	14.01	14.27	1,352,593	+0.21(+1.46%)
May 28, 2009	13.98	14.09	13.78	14.07	323,506	+0.23(+1.65%)
May 27, 2009	14.20	14.21	13.84	13.84	265,139	-0.35(-2.48%)
May 26, 2009	13.71	14.19	13.67	14.19	1,358,026	+0.41(+2.95%)
May 22, 2009	13.87	13.94	13.78	13.78	422,175	-0.03(-0.25%)
May 21, 2009	13.85	13.92	13.68	13.82	673,456	-0.20(-1.45%)
May 20, 2009	14.30	14.43	14.00	14.02	880,039	-0.12(-0.86%)
May 19, 2009	14.22	14.32	14.14	14.14	490,939	-0.08(-0.59%)
May 18, 2009	13.92	14.23	13.90	14.23	884,753	+0.52(+3.82%)
May 15, 2009	13.87	13.95	13.65	13.70	841,147	-0.22(-1.59%)
May 14, 2009	13.80	14.01	13.70	13.92	629,512	+0.12(+0.88%)
May 13, 2009	13.97	14.03	13.74	13.80	856,108	-0.36(-2.55%)
May 12, 2009	14.36	14.37	13.99	14.16	838,573	-0.14(-0.97%)
May 11, 2009	14.50	14.50	14.25	14.30	1,091,359	-0.39(-2.63%)
May 08, 2009	14.39	14.69	14.33	14.69	1,129,481	+0.51(+3.61%)
May 07, 2009	14.56	14.60	14.09	14.18	911,652	-0.19(-1.35%)
May 06, 2009	14.24	14.40	14.10	14.37	3,277,847	+0.35(+2.53%)
May 05, 2009	14.06	14.13	13.93	14.02	1,715,347	-0.06(-0.45%)
May 04, 2009	13.62	14.08	13.62	14.08	1,172,830	+0.54(+4.00%)
May 01, 2009	13.45	13.60	13.38	13.54	2,824,137	+0.05(+0.37%)
Apr 30, 2009	13.68	13.72	13.44	13.49	1,879,256	+0.00(+0.03%)
Apr 29, 2009	13.34	13.62	13.30	13.49	1,034,419	+0.32(+2.45%)
Apr 28, 2009	13.01	13.34	13.01	13.16	2,515,750	-0.03(-0.21%)
Apr 27, 2009	13.19	13.36	13.13	13.19	358,586	-0.15(-1.13%)
Apr 24, 2009	13.26	13.46	13.19	13.34	1,393,675	+0.21(+1.58%)
Apr 23, 2009	13.03	13.14	12.87	13.13	1,896,301	+0.12(+0.89%)
Apr 22, 2009	13.00	13.33	12.96	13.02	3,261,493	-0.13(-0.99%)
Apr 21, 2009	12.65	13.15	12.64	13.15	2,107,976	+0.38(+3.00%)
Apr 20, 2009	13.25	13.25	12.76	12.76	730,571	-0.71(-5.26%)
Apr 17, 2009	13.45	13.60	13.31	13.47	1,628,842	+0.09(+0.67%)
Apr 16, 2009	13.30	13.48	13.07	13.38	1,229,013	+0.19(+1.45%)
Apr 15, 2009	12.87	13.20	12.82	13.19	1,904,220	+0.27(+2.07%)
Apr 14, 2009	13.14	13.25	12.92	12.93	1,706,290	-0.38(-2.88%)
Apr 13, 2009	13.06	13.40	13.03	13.31	1,327,704	+0.08(+0.62%)
Apr 09, 2009	13.01	13.23	12.93	13.23	774,042	+0.66(+5.25%)
Apr 08, 2009	12.52	12.62	12.41	12.57	1,188,470	+0.12(+0.95%)
Apr 07, 2009	12.53	12.64	12.45	12.45	478,905	-0.34(-2.64%)
Apr 06, 2009	12.76	12.82	12.60	12.79	275,876	-0.13(-0.97%)
Apr 03, 2009	12.72	12.91	12.61	12.91	285,966	+0.20(+1.60%)
Apr 02, 2009	12.72	12.90	12.66	12.71	341,816	+0.37(+2.98%)
Apr 01, 2009	11.97	12.39	11.91	12.34	466,207	+0.25(+2.06%)
Mar 31, 2009	12.02	12.32	11.97	12.09	362,959	+0.15(+1.24%)
Mar 30, 2009	12.15	12.15	11.84	11.94	362,718	-0.77(-6.07%)
Mar 26, 2009	12.57	12.73	12.44	12.72	503,024	+0.24(+1.96%)
Mar 25, 2009	12.38	12.62	12.03	12.47	194,983	+0.24(+1.98%)
Mar 24, 2009	12.44	12.58	12.23	12.23	356,253	-0.48(-3.81%)
Mar 23, 2009	12.31	12.71	12.24	12.71	280,818	+0.97(+8.29%)
Mar 20, 2009	12.05	12.06	11.72	11.74	196,524	-0.29(-2.43%)
Mar 19, 2009	12.45	12.46	12.02	12.03	414,068	-0.26(-2.12%)
Mar 18, 2009	11.86	12.41	11.72	12.29	619,444	+0.42(+3.58%)
Mar 17, 2009	11.43	11.87	11.43	11.87	331,858	+0.35(+3.08%)
Mar 16, 2009	11.72	11.91	11.51	11.51	605,060	-0.04(-0.38%)
Mar 13, 2009	11.41	11.61	11.32	11.56	0	+0.12(+1.06%)
Mar 12, 2009	10.91	11.47	10.82	11.44	497,592	+0.55(+5.04%)
Mar 11, 2009	11.00	11.09	10.76	10.89	467,739	+0.04(+0.36%)
Mar 10, 2009	10.39	10.87	10.39	10.85	1,281,650	+0.68(+6.72%)
Mar 09, 2009	10.08	10.41	10.08	10.17	2,867,013	-0.10(-0.98%)
Mar 06, 2009	10.31	10.49	9.960	10.27	0	+0.03(+0.25%)
Mar 05, 2009	10.52	10.57	10.23	10.24	384,889	-0.52(-4.82%)
Mar 04, 2009	10.76	10.92	10.55	10.76	361,545	+0.08(+0.71%)

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.