Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.25	14.25	13.83	13.84	39,431	-0.44(-3.08%)
May 28, 2009	13.96	14.48	13.96	14.28	43,976	+0.03(+0.21%)
May 27, 2009	13.82	14.48	13.82	14.25	43,909	+0.12(+0.85%)
May 26, 2009	14.49	14.49	13.84	14.13	41,032	+0.05(+0.36%)
May 25, 2009	14.46	14.50	14.04	14.08	15,459	-0.46(-3.16%)
May 22, 2009	14.69	14.71	14.54	14.54	31,640	-0.06(-0.41%)
May 21, 2009	14.51	14.82	14.32	14.60	44,408	-0.40(-2.67%)
May 20, 2009	15.43	15.49	14.64	15.00	62,983	-0.15(-0.99%)
May 19, 2009	14.44	15.45	14.00	15.15	108,650	+1.18(+8.45%)
May 17, 2009	14.10	14.48	13.95	13.97	1,780	-0.32(-2.24%)
May 15, 2009	14.10	14.48	13.95	14.29	35,728	+0.28(+2.00%)
May 14, 2009	13.05	14.84	13.05	14.01	131,514	+0.96(+7.36%)
May 13, 2009	13.95	13.95	12.36	13.05	127,269	-0.79(-5.71%)
May 12, 2009	14.25	14.40	13.84	13.84	153,685	-0.36(-2.54%)
May 11, 2009	14.40	14.40	14.15	14.20	112,246	-0.21(-1.46%)
May 08, 2009	14.15	14.62	14.15	14.41	141,639	+0.06(+0.42%)
May 07, 2009	14.50	14.57	14.25	14.35	104,194	-0.12(-0.83%)
May 06, 2009	14.50	14.70	14.31	14.47	95,570	+0.13(+0.91%)
May 05, 2009	14.49	14.70	14.22	14.34	100,878	-0.04(-0.28%)
May 04, 2009	13.77	14.63	14.33	14.38	132,661	+0.61(+4.43%)
May 01, 2009	13.44	13.77	13.15	13.77	119,441	+0.74(+5.68%)
Apr 30, 2009	12.45	14.00	12.45	13.03	224,402	+0.57(+4.57%)
Apr 29, 2009	12.50	12.65	12.18	12.46	168,589	+0.22(+1.80%)
Apr 28, 2009	12.19	12.77	12.00	12.24	43,275	+0.18(+1.49%)
Apr 27, 2009	11.69	12.19	11.57	12.06	49,772	+0.31(+2.64%)
Apr 24, 2009	11.98	12.69	11.75	11.75	34,717	-0.21(-1.76%)
Apr 23, 2009	11.64	12.00	11.02	11.96	41,178	+0.35(+3.01%)
Apr 22, 2009	11.51	11.86	11.25	11.61	317,718	+0.23(+2.02%)
Apr 21, 2009	11.00	11.75	11.00	11.38	95,868	+0.39(+3.55%)
Apr 20, 2009	12.27	12.27	10.99	10.99	87,918	-1.28(-10.43%)
Apr 17, 2009	11.12	12.50	11.11	12.27	51,458	+1.14(+10.24%)
Apr 16, 2009	11.00	11.18	10.82	11.13	250,228	+0.13(+1.18%)
Apr 15, 2009	10.89	11.36	10.80	11.00	57,973	+0.11(+1.01%)
Apr 14, 2009	9.890	11.10	9.880	10.89	137,931	+1.00(+10.11%)
Apr 13, 2009	9.840	9.930	9.760	9.890	42,557	+0.49(+5.21%)
Apr 09, 2009	9.240	9.430	9.340	9.400	15,222	-0.05(-0.53%)
Apr 08, 2009	9.830	10.00	9.450	9.450	34,134	+0.16(+1.72%)
Apr 07, 2009	9.730	9.700	9.220	9.290	75,977	-0.15(-1.59%)
Apr 06, 2009	9.930	9.700	9.440	9.440	62,143	-0.26(-2.68%)
Apr 03, 2009	9.900	10.00	9.700	9.700	50,874	-0.30(-3.00%)
Apr 02, 2009	9.980	10.00	9.980	10.00	27,588	+0.02(+0.20%)
Apr 01, 2009	9.540	9.980	9.820	9.980	72,493	-0.02(-0.20%)
Mar 31, 2009	10.00	10.00	9.650	10.00	24,828	+0.00(+0.00%)
Mar 30, 2009	9.750	10.00	9.550	10.00	56,435	+0.16(+1.63%)
Mar 26, 2009	9.630	9.840	9.550	9.840	46,346	+0.24(+2.50%)
Mar 25, 2009	9.650	9.990	9.600	9.600	20,069	-0.14(-1.44%)
Mar 24, 2009	9.650	9.990	9.640	9.740	118,504	+0.09(+0.93%)
Mar 23, 2009	9.500	9.650	9.590	9.650	34,683	+0.02(+0.21%)
Mar 20, 2009	9.340	9.630	9.050	9.630	40,987	+0.58(+6.41%)
Mar 19, 2009	9.100	9.680	8.440	9.050	43,327	+0.13(+1.46%)
Mar 18, 2009	9.400	9.400	8.920	8.920	35,164	-0.03(-0.34%)
Mar 17, 2009	8.660	9.000	8.570	8.950	82,766	+0.29(+3.35%)
Mar 16, 2009	8.160	8.790	7.870	8.660	17,628	+0.79(+10.04%)
Mar 13, 2009	7.280	7.970	7.250	7.870	150,597	+0.52(+7.07%)
Mar 12, 2009	7.240	7.350	7.090	7.350	37,841	+0.15(+2.08%)
Mar 11, 2009	7.210	7.510	7.200	7.200	130,169	-0.01(-0.14%)
Mar 10, 2009	7.000	7.210	6.830	7.210	50,991	+0.26(+3.74%)
Mar 09, 2009	7.000	7.080	6.890	6.950	34,312	-0.04(-0.57%)
Mar 06, 2009	6.900	7.100	6.900	6.990	231,885	-0.01(-0.14%)
Mar 05, 2009	7.040	7.240	6.910	7.000	23,003	-0.15(-2.10%)
Mar 04, 2009	7.590	7.590	7.010	7.150	56,652	-0.48(-6.29%)

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.