Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.03	15.47	14.96	15.47	478,274	+0.52(+3.49%)
May 28, 2009	15.07	15.42	14.52	14.95	377,338	+0.05(+0.35%)
May 27, 2009	15.17	15.47	14.86	14.90	298,677	-0.34(-2.25%)
May 26, 2009	14.58	15.35	14.58	15.24	329,688	+0.55(+3.75%)
May 22, 2009	15.05	15.21	14.65	14.69	347,557	-0.31(-2.09%)
May 21, 2009	14.83	15.07	14.61	15.00	536,916	+0.03(+0.20%)
May 20, 2009	15.19	15.51	14.91	14.97	360,852	-0.10(-0.64%)
May 19, 2009	15.11	15.28	14.86	15.07	403,396	+0.00(+0.00%)
May 18, 2009	14.96	15.21	14.86	15.07	329,609	+0.26(+1.76%)
May 15, 2009	14.66	15.06	14.61	14.81	339,572	+0.11(+0.76%)
May 14, 2009	14.81	15.09	14.48	14.70	344,561	-0.01(-0.10%)
May 13, 2009	15.27	15.28	14.55	14.71	552,142	-0.74(-4.77%)
May 12, 2009	16.02	16.22	15.30	15.45	396,592	-0.52(-3.24%)
May 11, 2009	15.89	16.34	15.81	15.97	354,473	-0.32(-1.95%)
May 08, 2009	16.11	16.53	15.81	16.28	696,945	+0.47(+2.94%)
May 07, 2009	16.43	16.56	15.55	15.82	412,808	-0.45(-2.77%)
May 06, 2009	16.64	16.69	15.91	16.27	370,952	-0.19(-1.17%)
May 05, 2009	16.68	16.86	16.14	16.46	348,224	-0.36(-2.15%)
May 04, 2009	16.62	16.82	16.58	16.82	655,412	+0.31(+1.88%)
May 01, 2009	16.65	16.70	16.32	16.51	370,709	-0.13(-0.76%)
Apr 30, 2009	16.90	17.71	16.63	16.64	778,353	-0.19(-1.14%)
Apr 29, 2009	16.07	17.03	16.07	16.83	720,505	+0.79(+4.93%)
Apr 28, 2009	15.90	16.36	15.84	16.04	471,840	-0.04(-0.28%)
Apr 27, 2009	16.00	16.48	15.77	16.08	749,772	-0.25(-1.54%)
Apr 24, 2009	16.19	16.52	15.98	16.34	893,539	+0.18(+1.14%)
Apr 23, 2009	14.64	16.25	14.43	16.15	1,296,159	+1.77(+12.35%)
Apr 22, 2009	14.02	14.75	13.95	14.38	603,737	+0.10(+0.67%)
Apr 21, 2009	13.79	14.32	13.68	14.28	477,953	+0.39(+2.82%)
Apr 20, 2009	14.21	14.21	13.82	13.89	532,513	-0.61(-4.18%)
Apr 17, 2009	14.15	14.61	14.05	14.49	598,360	+0.39(+2.78%)
Apr 16, 2009	13.95	14.21	13.69	14.10	745,351	+0.22(+1.60%)
Apr 15, 2009	13.55	13.89	13.46	13.88	506,881	+0.19(+1.40%)
Apr 14, 2009	13.59	13.77	13.53	13.69	613,963	-0.07(-0.54%)
Apr 13, 2009	14.09	14.09	13.48	13.76	597,044	-0.47(-3.32%)
Apr 09, 2009	13.40	14.29	13.38	14.23	817,296	+1.18(+9.00%)
Apr 08, 2009	12.92	13.13	12.75	13.06	674,228	+0.20(+1.55%)
Apr 07, 2009	13.29	13.30	12.65	12.86	798,856	-0.55(-4.14%)
Apr 06, 2009	13.56	13.64	13.23	13.41	853,484	-0.27(-1.95%)
Apr 03, 2009	13.28	13.75	13.18	13.68	479,782	+0.31(+2.32%)
Apr 02, 2009	12.87	13.75	12.59	13.37	1,375,572	+0.81(+6.48%)
Apr 01, 2009	12.29	12.59	12.02	12.56	380,137	+0.08(+0.65%)
Mar 31, 2009	12.55	12.65	12.21	12.47	545,393	+0.05(+0.42%)
Mar 30, 2009	12.65	12.65	12.19	12.42	453,886	-0.92(-6.92%)
Mar 26, 2009	13.02	13.36	12.87	13.35	749,907	+0.39(+3.02%)
Mar 25, 2009	12.94	13.31	12.43	12.96	440,649	+0.11(+0.86%)
Mar 24, 2009	12.90	13.10	12.75	12.84	573,587	-0.28(-2.14%)
Mar 23, 2009	12.52	13.13	12.52	13.13	523,506	+0.78(+6.29%)
Mar 20, 2009	12.79	12.88	12.22	12.35	471,982	-0.40(-3.13%)
Mar 19, 2009	13.21	13.29	12.53	12.75	537,251	-0.33(-2.49%)
Mar 18, 2009	12.45	13.16	12.15	13.07	634,074	+0.61(+4.86%)
Mar 17, 2009	12.01	12.47	11.83	12.47	684,787	+0.48(+4.01%)
Mar 16, 2009	12.25	12.43	11.94	11.99	689,287	-0.21(-1.70%)
Mar 13, 2009	12.36	12.39	12.02	12.19	0	-0.07(-0.54%)
Mar 12, 2009	12.15	12.36	11.70	12.26	693,869	+0.05(+0.42%)
Mar 11, 2009	12.15	12.51	12.02	12.21	706,482	+0.10(+0.85%)
Mar 10, 2009	11.46	12.12	11.44	12.11	629,557	+0.95(+8.56%)
Mar 09, 2009	10.90	11.31	10.87	11.15	819,070	+0.08(+0.73%)
Mar 06, 2009	11.65	11.92	10.82	11.07	0	-0.56(-4.83%)
Mar 05, 2009	11.91	11.95	11.26	11.63	538,434	-0.44(-3.62%)
Mar 04, 2009	11.97	12.35	11.88	12.07	717,928	+0.41(+3.49%)

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.