Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.22	13.69	12.97	13.69	453,991	+0.54(+4.08%)
May 28, 2009	13.49	13.49	12.90	13.15	472,930	-0.26(-1.95%)
May 27, 2009	14.26	14.26	13.35	13.41	363,990	-0.91(-6.36%)
May 26, 2009	13.31	14.32	13.27	14.32	313,809	+0.82(+6.10%)
May 22, 2009	13.42	13.72	13.41	13.50	226,359	+0.13(+0.98%)
May 21, 2009	13.50	13.86	13.17	13.37	321,032	-0.35(-2.55%)
May 20, 2009	14.55	14.58	13.62	13.72	393,601	-0.67(-4.68%)
May 19, 2009	14.91	14.96	14.35	14.39	294,319	-0.62(-4.15%)
May 18, 2009	14.80	15.15	14.80	15.01	394,602	+0.44(+3.00%)
May 15, 2009	14.68	14.85	14.41	14.58	314,122	-0.14(-0.93%)
May 14, 2009	14.75	14.99	14.62	14.71	234,526	+0.06(+0.43%)
May 13, 2009	14.84	14.98	14.65	14.65	373,779	-0.42(-2.81%)
May 12, 2009	15.38	15.54	14.76	15.08	310,316	-0.21(-1.35%)
May 11, 2009	15.33	15.64	15.00	15.28	464,375	-0.38(-2.43%)
May 08, 2009	15.26	15.73	15.21	15.66	387,283	+0.61(+4.06%)
May 07, 2009	15.31	15.44	14.82	15.05	285,033	-0.09(-0.58%)
May 06, 2009	14.88	15.24	14.66	15.14	161,799	+0.48(+3.28%)
May 05, 2009	15.07	15.09	14.41	14.66	227,457	-0.56(-3.69%)
May 04, 2009	14.85	15.22	14.53	15.22	396,982	+0.77(+5.35%)
May 01, 2009	14.85	14.92	14.31	14.45	415,023	-0.32(-2.20%)
Apr 30, 2009	15.13	15.17	14.68	14.77	768,150	-0.24(-1.62%)
Apr 29, 2009	14.47	15.02	14.17	15.01	440,375	+0.94(+6.69%)
Apr 28, 2009	14.01	14.66	13.75	14.07	338,391	+0.20(+1.44%)
Apr 27, 2009	14.20	14.33	13.77	13.87	309,668	-0.49(-3.39%)
Apr 24, 2009	14.07	14.61	13.87	14.36	396,391	+0.39(+2.81%)
Apr 23, 2009	14.05	14.39	13.51	13.97	315,772	-0.11(-0.80%)
Apr 22, 2009	14.16	14.78	14.02	14.08	287,436	-0.37(-2.59%)
Apr 21, 2009	13.62	14.51	13.32	14.45	575,869	+0.84(+6.19%)
Apr 20, 2009	14.23	14.53	13.57	13.61	471,756	-0.98(-6.71%)
Apr 17, 2009	14.45	14.81	14.22	14.59	302,188	+0.15(+1.04%)
Apr 16, 2009	14.46	14.66	13.88	14.44	288,868	+0.12(+0.87%)
Apr 15, 2009	14.03	14.38	13.91	14.31	233,528	+0.19(+1.37%)
Apr 14, 2009	14.61	14.75	14.01	14.12	424,550	-0.77(-5.15%)
Apr 13, 2009	14.53	14.97	14.13	14.89	403,192	+0.11(+0.76%)
Apr 09, 2009	13.90	14.78	13.87	14.78	388,352	+1.21(+8.92%)
Apr 08, 2009	13.69	13.80	13.17	13.57	218,449	-0.05(-0.37%)
Apr 07, 2009	13.93	14.17	13.58	13.62	245,342	-0.47(-3.32%)
Apr 06, 2009	14.55	14.55	13.84	14.08	346,128	-0.64(-4.32%)
Apr 03, 2009	14.28	14.73	13.94	14.72	397,151	+0.45(+3.15%)
Apr 02, 2009	14.08	14.37	13.65	14.27	427,567	+0.58(+4.24%)
Apr 01, 2009	13.27	13.77	13.13	13.69	315,542	+0.19(+1.43%)
Mar 31, 2009	13.14	13.72	13.05	13.50	607,334	+0.55(+4.24%)
Mar 30, 2009	13.21	13.54	12.64	12.95	659,031	-0.85(-6.19%)
Mar 26, 2009	14.31	14.40	13.55	13.80	2,930,037	-0.34(-2.43%)
Mar 25, 2009	14.12	14.43	13.42	14.15	551,630	+0.12(+0.84%)
Mar 24, 2009	14.35	14.70	14.02	14.03	476,194	-0.51(-3.52%)
Mar 23, 2009	13.87	14.61	13.70	14.54	587,871	+1.28(+9.64%)
Mar 20, 2009	14.03	14.03	13.25	13.26	506,341	-0.63(-4.54%)
Mar 19, 2009	14.65	14.85	13.74	13.89	909,028	+0.80(+6.15%)
Mar 18, 2009	12.21	13.15	12.05	13.09	220,507	+0.76(+6.17%)
Mar 17, 2009	11.36	12.33	11.36	12.33	268,733	+0.93(+8.15%)
Mar 16, 2009	11.93	12.27	11.36	11.40	314,657	-0.38(-3.23%)
Mar 13, 2009	11.72	11.92	10.98	11.78	215,707	+0.14(+1.23%)
Mar 12, 2009	10.50	11.68	10.37	11.63	229,017	+1.10(+10.49%)
Mar 11, 2009	10.94	11.08	10.40	10.53	219,402	-0.28(-2.60%)
Mar 10, 2009	10.00	10.83	9.808	10.81	245,397	+1.04(+10.59%)
Mar 09, 2009	9.924	10.19	9.643	9.774	278,146	-0.23(-2.31%)
Mar 06, 2009	10.14	10.32	9.618	10.00	211,454	-0.03(-0.31%)
Mar 05, 2009	10.76	10.78	10.02	10.04	366,462	-0.98(-8.89%)
Mar 04, 2009	11.34	11.55	10.68	11.02	281,513	-0.87(-7.30%)

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.