Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.98	13.28	12.83	13.28	281,304	+0.31(+2.38%)
May 28, 2009	12.75	12.97	12.45	12.97	335,351	+0.41(+3.26%)
May 27, 2009	13.22	13.22	12.55	12.56	320,041	-0.56(-4.27%)
May 26, 2009	12.62	13.12	12.40	13.12	325,398	+0.63(+5.07%)
May 22, 2009	12.75	12.78	12.47	12.49	190,271	-0.09(-0.69%)
May 21, 2009	12.62	12.74	12.42	12.58	254,563	-0.40(-3.10%)
May 20, 2009	13.62	13.74	12.86	12.98	367,705	-0.41(-3.06%)
May 19, 2009	13.91	14.02	13.37	13.39	330,854	-0.46(-3.32%)
May 18, 2009	13.22	13.93	13.22	13.85	524,616	+0.87(+6.70%)
May 15, 2009	13.24	13.41	12.88	12.98	486,422	-0.32(-2.43%)
May 14, 2009	12.94	13.42	12.83	13.30	465,843	+0.30(+2.32%)
May 13, 2009	13.32	13.32	12.94	13.00	367,253	-0.73(-5.34%)
May 12, 2009	14.48	14.48	13.33	13.73	977,285	-0.54(-3.78%)
May 11, 2009	14.92	15.19	14.24	14.27	1,091,085	-0.91(-6.01%)
May 08, 2009	14.50	15.20	14.09	15.19	853,396	+1.27(+9.09%)
May 07, 2009	15.49	15.49	13.74	13.92	999,505	-0.86(-5.84%)
May 06, 2009	14.09	14.97	14.05	14.78	1,269,499	+1.04(+7.59%)
May 05, 2009	13.86	13.95	13.49	13.74	815,092	-0.33(-2.35%)
May 04, 2009	13.45	14.08	13.45	14.07	615,035	+1.51(+12.02%)
May 01, 2009	12.84	13.04	12.45	12.56	519,085	-0.29(-2.24%)
Apr 30, 2009	13.49	13.50	12.83	12.85	573,674	-0.37(-2.83%)
Apr 29, 2009	12.81	13.29	12.81	13.22	482,681	+0.59(+4.67%)
Apr 28, 2009	12.42	12.94	12.42	12.63	671,036	-0.22(-1.68%)
Apr 27, 2009	13.08	13.24	12.72	12.85	519,195	-0.46(-3.46%)
Apr 24, 2009	12.94	13.58	12.86	13.31	948,951	+0.40(+3.12%)
Apr 23, 2009	12.93	13.01	12.34	12.91	1,114,609	+0.28(+2.22%)
Apr 22, 2009	13.00	13.64	12.60	12.63	1,490,172	-0.49(-3.73%)
Apr 21, 2009	11.91	13.30	11.52	13.11	1,936,107	+0.81(+6.54%)
Apr 20, 2009	13.55	13.58	12.29	12.31	769,073	-1.72(-12.25%)
Apr 17, 2009	13.51	14.26	13.11	14.03	974,481	+0.61(+4.56%)
Apr 16, 2009	13.34	13.68	12.75	13.42	1,526,042	+0.23(+1.74%)
Apr 15, 2009	12.42	13.20	12.18	13.19	677,474	+0.71(+5.71%)
Apr 14, 2009	13.49	13.61	12.46	12.47	932,198	-1.16(-8.54%)
Apr 13, 2009	12.75	13.77	12.57	13.64	842,587	+0.62(+4.75%)
Apr 09, 2009	12.30	13.06	11.97	13.02	1,122,412	+1.81(+16.16%)
Apr 08, 2009	11.50	11.50	10.93	11.21	427,400	-0.12(-1.02%)
Apr 07, 2009	11.35	11.63	11.32	11.32	529,448	-0.45(-3.85%)
Apr 06, 2009	11.93	11.93	11.57	11.78	715,361	-0.42(-3.48%)
Apr 03, 2009	11.69	12.20	11.59	12.20	571,478	+0.34(+2.85%)
Apr 02, 2009	12.12	12.22	11.62	11.86	761,630	+0.29(+2.48%)
Apr 01, 2009	11.04	11.70	10.91	11.58	535,533	+0.32(+2.81%)
Mar 31, 2009	10.92	11.40	10.79	11.26	797,079	+0.60(+5.67%)
Mar 30, 2009	11.08	11.27	10.62	10.66	516,124	-1.42(-11.79%)
Mar 26, 2009	12.09	12.09	11.58	12.08	1,949,567	+0.12(+0.96%)
Mar 25, 2009	11.60	12.14	11.16	11.96	1,371,059	+0.42(+3.68%)
Mar 24, 2009	12.36	12.36	11.50	11.54	1,085,565	-0.79(-6.41%)
Mar 23, 2009	11.47	12.33	11.45	12.33	1,011,201	+1.59(+14.79%)
Mar 20, 2009	11.14	11.14	10.68	10.74	554,574	-0.37(-3.30%)
Mar 19, 2009	12.45	12.45	11.07	11.11	620,679	-0.85(-7.10%)
Mar 18, 2009	10.98	12.03	10.78	11.96	638,808	+0.91(+8.20%)
Mar 17, 2009	10.50	11.05	10.41	11.05	221,548	+0.58(+5.56%)
Mar 16, 2009	10.90	11.21	10.46	10.47	480,062	-0.22(-2.08%)
Mar 13, 2009	10.97	10.97	10.25	10.69	0	-0.08(-0.73%)
Mar 12, 2009	9.843	10.87	9.599	10.77	320,626	+0.97(+9.90%)
Mar 11, 2009	9.951	10.40	9.635	9.800	971,332	+0.19(+2.02%)
Mar 10, 2009	8.880	9.628	8.880	9.606	620,738	+1.10(+12.93%)
Mar 09, 2009	8.125	8.722	8.003	8.506	224,052	+0.35(+4.32%)
Mar 06, 2009	8.434	8.671	7.808	8.154	0	-0.25(-2.99%)
Mar 05, 2009	9.124	9.189	8.175	8.405	168,291	-0.96(-10.28%)
Mar 04, 2009	9.980	10.04	9.110	9.369	109,376	-0.64(-6.39%)

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.