Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.09	14.32	14.03	14.31	225,467	+0.25(+1.78%)
May 28, 2009	14.20	14.29	13.78	14.06	354,293	-0.10(-0.71%)
May 27, 2009	14.38	14.48	14.11	14.16	295,145	-0.21(-1.46%)
May 26, 2009	13.56	14.39	13.56	14.37	445,844	+0.64(+4.66%)
May 22, 2009	13.99	14.00	13.73	13.73	245,811	-0.16(-1.15%)
May 21, 2009	14.41	14.41	13.69	13.89	347,697	-0.25(-1.78%)
May 20, 2009	14.56	14.65	14.10	14.14	411,104	-0.09(-0.62%)
May 19, 2009	14.05	14.39	14.02	14.23	381,591	+0.32(+2.30%)
May 18, 2009	13.70	14.13	13.69	13.91	465,642	+0.37(+2.73%)
May 15, 2009	13.44	13.82	13.44	13.54	260,341	+0.05(+0.37%)
May 14, 2009	13.63	13.70	13.28	13.49	391,198	-0.14(-1.03%)
May 13, 2009	13.71	13.75	13.31	13.63	1,015,661	-0.34(-2.43%)
May 12, 2009	14.36	14.36	13.77	13.97	417,438	-0.22(-1.55%)
May 11, 2009	14.32	14.74	14.13	14.19	328,306	-0.49(-3.34%)
May 08, 2009	14.36	14.68	14.30	14.68	478,840	+0.50(+3.53%)
May 07, 2009	14.46	14.66	14.07	14.18	323,664	-0.12(-0.84%)
May 06, 2009	14.64	14.64	14.22	14.30	590,916	-0.12(-0.83%)
May 05, 2009	14.43	14.58	14.22	14.42	1,029,780	-0.13(-0.89%)
May 04, 2009	14.08	14.61	14.08	14.55	391,770	+0.44(+3.12%)
May 01, 2009	14.21	14.25	13.89	14.11	238,877	+0.09(+0.64%)
Apr 30, 2009	14.31	14.46	13.84	14.02	328,100	-0.11(-0.78%)
Apr 29, 2009	13.52	14.28	13.52	14.13	440,971	+0.60(+4.43%)
Apr 28, 2009	13.23	13.79	13.22	13.53	584,350	+0.00(+0.00%)
Apr 27, 2009	13.70	13.78	13.43	13.53	547,818	-0.26(-1.89%)
Apr 24, 2009	13.48	13.96	13.43	13.79	435,091	+0.60(+4.55%)
Apr 23, 2009	13.45	13.58	13.11	13.19	330,162	-0.21(-1.57%)
Apr 22, 2009	13.13	13.79	13.03	13.40	431,149	+0.19(+1.44%)
Apr 21, 2009	12.42	13.27	12.42	13.21	311,861	+0.45(+3.53%)
Apr 20, 2009	13.19	13.40	12.73	12.76	669,431	-0.75(-5.55%)
Apr 17, 2009	13.49	13.66	13.37	13.51	570,340	+0.12(+0.92%)
Apr 16, 2009	13.11	13.49	12.99	13.39	223,303	+0.42(+3.21%)
Apr 15, 2009	12.70	13.03	12.68	12.97	237,753	+0.12(+0.93%)
Apr 14, 2009	12.92	13.00	12.72	12.85	194,952	-0.25(-1.91%)
Apr 13, 2009	13.29	13.29	12.76	13.10	394,558	-0.02(-0.15%)
Apr 09, 2009	12.72	13.19	12.67	13.12	329,264	+0.65(+5.21%)
Apr 08, 2009	12.46	12.50	12.22	12.47	197,280	+0.17(+1.41%)
Apr 07, 2009	12.60	12.64	12.30	12.30	298,840	-0.47(-3.70%)
Apr 06, 2009	12.79	12.92	12.53	12.77	217,635	-0.22(-1.69%)
Apr 03, 2009	12.64	13.03	12.64	12.99	326,812	+0.29(+2.28%)
Apr 02, 2009	12.45	12.97	12.40	12.70	452,296	+0.56(+4.61%)
Apr 01, 2009	11.86	12.20	11.71	12.14	338,646	+0.21(+1.76%)
Mar 31, 2009	12.00	12.49	11.91	11.93	388,056	+0.05(+0.42%)
Mar 30, 2009	11.96	12.06	11.75	11.88	397,131	-0.90(-7.04%)
Mar 26, 2009	12.41	12.78	12.33	12.78	366,142	+0.55(+4.50%)
Mar 25, 2009	12.27	12.53	11.81	12.23	399,187	-0.03(-0.24%)
Mar 24, 2009	12.37	12.49	12.19	12.26	428,951	-0.16(-1.29%)
Mar 23, 2009	12.16	12.50	12.13	12.42	352,337	+0.90(+7.81%)
Mar 20, 2009	11.95	12.17	11.52	11.52	723,598	-0.55(-4.56%)
Mar 19, 2009	12.11	12.32	12.03	12.07	467,722	+0.07(+0.58%)
Mar 18, 2009	11.83	12.30	11.61	12.00	717,223	+0.11(+0.93%)
Mar 17, 2009	11.36	11.93	11.30	11.89	342,419	+0.53(+4.67%)
Mar 16, 2009	11.57	11.74	11.36	11.36	393,159	-0.19(-1.65%)
Mar 13, 2009	11.70	11.71	11.36	11.55	0	-0.05(-0.43%)
Mar 12, 2009	10.91	11.61	10.84	11.60	373,070	+0.55(+4.98%)
Mar 11, 2009	10.97	11.28	10.95	11.05	567,619	+0.12(+1.10%)
Mar 10, 2009	10.25	10.97	10.18	10.93	487,170	+0.79(+7.79%)
Mar 09, 2009	10.18	10.51	10.10	10.14	802,354	-0.27(-2.59%)
Mar 06, 2009	10.34	10.68	10.11	10.41	0	+0.08(+0.77%)
Mar 05, 2009	10.54	10.75	10.31	10.33	499,048	-0.53(-4.88%)
Mar 04, 2009	10.44	11.11	10.35	10.86	459,707	+0.43(+4.10%)

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.