Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.84	15.14	14.77	15.01	876,544	-0.05(-0.31%)
May 28, 2009	15.05	15.15	14.75	15.05	1,059,113	+0.07(+0.49%)
May 27, 2009	15.41	15.41	14.96	14.98	1,000,332	-0.41(-2.64%)
May 26, 2009	14.90	15.41	14.78	15.39	737,046	+0.33(+2.21%)
May 22, 2009	15.17	15.28	15.01	15.05	704,881	-0.12(-0.79%)
May 21, 2009	15.53	15.60	15.03	15.17	1,053,735	-0.52(-3.29%)
May 20, 2009	15.72	15.95	15.63	15.69	1,750,930	+0.11(+0.71%)
May 19, 2009	15.13	15.69	15.05	15.58	1,467,914	+0.53(+3.56%)
May 18, 2009	15.03	15.09	14.81	15.05	2,294,441	+0.08(+0.56%)
May 15, 2009	14.95	15.01	14.71	14.96	1,158,390	-0.02(-0.12%)
May 14, 2009	15.07	15.17	14.87	14.98	1,098,354	-0.10(-0.67%)
May 13, 2009	15.38	15.41	14.99	15.08	1,402,706	-0.54(-3.43%)
May 12, 2009	15.60	15.75	15.37	15.62	1,222,032	+0.06(+0.42%)
May 11, 2009	15.78	15.78	15.31	15.55	1,179,987	-0.35(-2.20%)
May 08, 2009	15.55	16.21	15.53	15.90	1,986,582	+0.36(+2.31%)
May 07, 2009	16.06	16.06	15.53	15.54	1,942,293	-0.17(-1.06%)
May 06, 2009	16.02	16.12	15.59	15.71	1,605,164	-0.22(-1.39%)
May 05, 2009	16.05	16.29	15.81	15.93	2,213,917	-0.15(-0.92%)
May 04, 2009	16.36	16.38	15.89	16.08	3,569,998	-0.04(-0.23%)
May 01, 2009	14.41	16.21	14.11	16.12	7,659,422	+2.68(+19.90%)
Apr 30, 2009	12.96	13.69	12.85	13.44	3,580,316	+0.59(+4.59%)
Apr 29, 2009	12.29	12.89	11.53	12.85	4,081,851	+0.64(+5.21%)
Apr 28, 2009	11.96	12.34	11.89	12.21	1,581,216	+0.20(+1.69%)
Apr 27, 2009	12.19	12.34	11.91	12.01	2,091,041	-0.35(-2.84%)
Apr 24, 2009	12.21	12.46	12.06	12.36	1,809,789	+0.31(+2.60%)
Apr 23, 2009	12.47	12.47	11.57	12.05	2,086,079	-0.52(-4.11%)
Apr 22, 2009	12.43	12.80	12.30	12.56	1,119,205	-0.03(-0.22%)
Apr 21, 2009	12.27	12.64	12.19	12.59	1,303,861	+0.20(+1.64%)
Apr 20, 2009	12.72	12.87	12.22	12.39	1,646,180	-0.56(-4.34%)
Apr 17, 2009	12.92	13.05	12.77	12.95	2,017,876	+0.08(+0.65%)
Apr 16, 2009	12.56	12.92	12.50	12.87	1,502,991	+0.29(+2.27%)
Apr 15, 2009	12.73	12.79	12.45	12.58	1,437,736	-0.23(-1.80%)
Apr 14, 2009	12.87	13.11	12.73	12.81	1,351,490	-0.20(-1.56%)
Apr 13, 2009	12.90	13.12	12.79	13.02	1,157,167	+0.05(+0.36%)
Apr 09, 2009	12.87	13.16	12.52	12.97	1,931,278	+0.50(+3.99%)
Apr 08, 2009	12.22	12.48	12.17	12.47	913,462	+0.27(+2.19%)
Apr 07, 2009	12.12	12.50	12.11	12.20	1,186,972	-0.14(-1.12%)
Apr 06, 2009	12.21	12.50	12.15	12.34	1,821,290	+0.05(+0.37%)
Apr 03, 2009	12.36	12.44	12.17	12.30	846,520	-0.07(-0.60%)
Apr 02, 2009	12.12	12.78	12.11	12.37	1,677,593	+0.47(+3.95%)
Apr 01, 2009	11.60	11.97	11.48	11.90	2,142,715	+0.12(+1.02%)
Mar 31, 2009	11.47	11.98	11.36	11.78	1,329,623	+0.36(+3.15%)
Mar 30, 2009	11.70	11.75	11.19	11.42	1,463,417	-0.73(-6.00%)
Mar 26, 2009	11.84	12.17	11.64	12.15	1,237,423	+0.48(+4.11%)
Mar 25, 2009	11.42	11.91	11.34	11.67	1,922,383	+0.31(+2.76%)
Mar 24, 2009	11.56	11.62	11.17	11.36	1,275,078	-0.35(-2.99%)
Mar 23, 2009	11.36	11.71	11.28	11.71	1,266,370	+0.84(+7.72%)
Mar 20, 2009	11.12	11.17	10.74	10.87	1,710,363	-0.20(-1.83%)
Mar 19, 2009	11.14	11.22	10.88	11.07	1,202,135	-0.08(-0.75%)
Mar 18, 2009	11.12	11.32	10.93	11.15	931,026	+0.07(+0.67%)
Mar 17, 2009	10.97	11.08	10.75	11.08	662,279	+0.26(+2.39%)
Mar 16, 2009	10.88	11.06	10.80	10.82	1,067,748	+0.00(+0.00%)
Mar 13, 2009	10.64	10.87	10.48	10.82	0	+0.20(+1.91%)
Mar 12, 2009	10.38	10.65	10.09	10.62	1,661,572	+0.11(+1.05%)
Mar 11, 2009	10.97	11.09	10.45	10.51	1,347,176	-0.23(-2.15%)
Mar 10, 2009	10.37	10.74	10.22	10.74	1,845,029	+0.59(+5.82%)
Mar 09, 2009	10.51	10.71	10.04	10.15	2,167,356	-0.48(-4.51%)
Mar 06, 2009	11.04	11.04	10.39	10.63	0	-0.17(-1.54%)
Mar 05, 2009	11.35	11.36	10.68	10.79	1,486,278	-0.60(-5.26%)
Mar 04, 2009	11.02	11.55	10.83	11.39	2,075,926	+0.42(+3.78%)

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.