Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.26	15.70	15.19	15.70	471,181	+0.53(+3.49%)
May 28, 2009	15.29	15.65	14.74	15.17	371,742	+0.05(+0.35%)
May 27, 2009	15.40	15.70	15.08	15.12	294,247	-0.35(-2.25%)
May 26, 2009	14.80	15.58	14.80	15.47	324,798	+0.56(+3.75%)
May 22, 2009	15.28	15.44	14.87	14.91	342,402	-0.32(-2.09%)
May 21, 2009	15.05	15.29	14.83	15.23	528,953	+0.03(+0.20%)
May 20, 2009	15.42	15.75	15.14	15.20	355,501	-0.10(-0.64%)
May 19, 2009	15.33	15.51	15.08	15.29	397,414	+0.00(+0.00%)
May 18, 2009	15.18	15.44	15.08	15.29	324,720	+0.26(+1.76%)
May 15, 2009	14.88	15.29	14.83	15.03	334,536	+0.11(+0.76%)
May 14, 2009	15.04	15.32	14.70	14.92	339,451	-0.02(-0.10%)
May 13, 2009	15.50	15.51	14.77	14.93	543,954	-0.86(-5.46%)
May 12, 2009	16.38	16.58	15.64	15.79	387,905	-0.53(-3.24%)
May 11, 2009	16.24	16.70	16.16	16.32	346,709	-0.33(-1.95%)
May 08, 2009	16.47	16.91	16.16	16.65	681,679	+0.48(+2.95%)
May 07, 2009	16.80	16.94	15.90	16.17	403,765	-0.46(-2.77%)
May 06, 2009	17.01	17.06	16.26	16.63	362,827	-0.20(-1.17%)
May 05, 2009	17.05	17.24	16.50	16.83	340,597	-0.37(-2.15%)
May 04, 2009	17.00	17.20	16.95	17.20	641,056	+0.32(+1.88%)
May 01, 2009	17.02	17.08	16.69	16.88	362,589	-0.13(-0.76%)
Apr 30, 2009	17.28	18.11	17.00	17.01	761,303	-0.20(-1.14%)
Apr 29, 2009	16.43	17.41	16.43	17.21	704,723	+0.81(+4.93%)
Apr 28, 2009	16.25	16.73	16.19	16.40	461,504	-0.05(-0.28%)
Apr 27, 2009	16.36	16.84	16.12	16.44	733,348	-0.26(-1.54%)
Apr 24, 2009	16.55	16.89	16.34	16.70	873,967	+0.19(+1.14%)
Apr 23, 2009	14.97	16.62	14.76	16.51	1,267,767	+1.81(+12.35%)
Apr 22, 2009	14.33	15.08	14.27	14.70	590,512	+0.10(+0.67%)
Apr 21, 2009	14.10	14.64	13.99	14.60	467,484	+0.40(+2.82%)
Apr 20, 2009	14.53	14.53	14.13	14.20	520,849	-0.62(-4.18%)
Apr 17, 2009	14.47	14.94	14.36	14.82	585,253	+0.40(+2.78%)
Apr 16, 2009	14.26	14.52	13.99	14.42	729,024	+0.23(+1.60%)
Apr 15, 2009	13.86	14.21	13.76	14.19	495,778	+0.20(+1.40%)
Apr 14, 2009	13.90	14.08	13.84	13.99	600,514	-0.08(-0.54%)
Apr 13, 2009	14.40	14.40	13.78	14.07	583,966	-0.48(-3.32%)
Apr 09, 2009	13.70	14.61	13.68	14.55	799,394	+1.20(+9.00%)
Apr 08, 2009	13.21	13.42	13.03	13.35	659,459	+0.20(+1.55%)
Apr 07, 2009	13.59	13.60	12.94	13.15	781,358	-0.57(-4.14%)
Apr 06, 2009	13.87	13.94	13.53	13.71	834,789	-0.27(-1.95%)
Apr 03, 2009	13.58	14.05	13.48	13.99	469,272	+0.32(+2.32%)
Apr 02, 2009	13.16	14.05	12.87	13.67	1,345,440	+0.83(+6.48%)
Apr 01, 2009	12.57	12.87	12.29	12.84	371,811	+0.08(+0.65%)
Mar 31, 2009	12.83	12.93	12.48	12.75	533,446	+0.05(+0.42%)
Mar 30, 2009	12.94	12.94	12.46	12.70	443,944	-0.95(-6.92%)
Mar 26, 2009	13.31	13.66	13.16	13.65	733,481	+0.40(+3.03%)
Mar 25, 2009	13.23	13.61	12.71	13.25	430,997	+0.11(+0.86%)
Mar 24, 2009	13.19	13.39	13.03	13.13	561,023	-0.29(-2.14%)
Mar 23, 2009	12.80	13.42	12.80	13.42	512,039	+0.79(+6.29%)
Mar 20, 2009	13.07	13.17	12.49	12.63	461,643	-0.41(-3.13%)
Mar 19, 2009	13.51	13.59	12.81	13.03	525,482	-0.33(-2.49%)
Mar 18, 2009	12.73	13.46	12.42	13.37	620,185	+0.62(+4.86%)
Mar 17, 2009	12.28	12.75	12.10	12.75	669,787	+0.49(+4.01%)
Mar 16, 2009	12.53	12.71	12.21	12.26	674,189	-0.21(-1.70%)
Mar 13, 2009	12.64	12.67	12.29	12.47	0	-0.07(-0.54%)
Mar 12, 2009	12.42	12.64	11.96	12.54	678,670	+0.05(+0.42%)
Mar 11, 2009	12.42	12.79	12.29	12.48	691,007	+0.11(+0.85%)
Mar 10, 2009	11.72	12.39	11.70	12.38	615,767	+0.98(+8.55%)
Mar 09, 2009	11.14	11.57	11.11	11.40	801,129	+0.08(+0.74%)
Mar 06, 2009	11.92	12.19	11.06	11.32	0	-0.57(-4.83%)
Mar 05, 2009	12.18	12.22	11.51	11.89	526,640	-0.45(-3.62%)
Mar 04, 2009	12.24	12.63	12.14	12.34	702,202	+0.42(+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.