Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.70	15.70	14.56	14.91	126,962	-0.79(-5.04%)
May 28, 2009	15.82	15.85	14.87	15.70	99,985	+0.24(+1.53%)
May 27, 2009	15.75	16.17	15.42	15.46	117,074	-0.43(-2.72%)
May 26, 2009	14.65	15.94	14.47	15.89	150,173	+1.23(+8.40%)
May 22, 2009	15.50	15.50	14.65	14.66	56,579	-0.78(-5.07%)
May 21, 2009	15.51	16.07	15.08	15.45	84,668	-0.35(-2.22%)
May 20, 2009	15.76	16.32	15.71	15.80	169,541	+0.22(+1.41%)
May 19, 2009	15.63	16.08	15.49	15.58	95,075	-0.17(-1.09%)
May 18, 2009	14.97	15.80	14.74	15.75	142,469	+1.33(+9.23%)
May 15, 2009	14.45	14.86	14.28	14.42	148,793	-0.09(-0.62%)
May 14, 2009	14.55	15.27	14.42	14.51	122,637	-0.14(-0.95%)
May 13, 2009	15.26	15.26	14.31	14.65	136,790	-0.92(-5.92%)
May 12, 2009	15.96	15.96	15.05	15.57	132,097	-0.38(-2.35%)
May 11, 2009	15.76	16.62	15.53	15.94	162,811	+0.18(+1.14%)
May 08, 2009	13.71	15.90	13.63	15.76	182,239	+2.26(+16.74%)
May 07, 2009	13.61	14.20	13.42	13.50	188,711	+0.22(+1.66%)
May 06, 2009	13.27	13.45	12.48	13.28	158,197	+0.17(+1.31%)
May 05, 2009	13.25	13.45	12.76	13.11	134,219	-0.26(-1.95%)
May 04, 2009	12.59	13.41	12.51	13.37	244,904	+0.77(+6.08%)
May 01, 2009	12.11	13.03	11.83	12.61	275,839	+0.47(+3.90%)
Apr 30, 2009	12.42	12.96	12.05	12.13	254,845	-0.22(-1.78%)
Apr 29, 2009	11.72	12.71	11.72	12.35	193,016	+0.69(+5.95%)
Apr 28, 2009	11.63	11.98	11.60	11.66	281,147	-0.11(-0.97%)
Apr 27, 2009	11.96	12.03	11.48	11.77	147,554	-0.38(-3.15%)
Apr 24, 2009	11.83	12.42	11.68	12.16	234,259	+0.47(+3.98%)
Apr 23, 2009	11.77	11.98	11.59	11.69	293,317	-0.04(-0.35%)
Apr 22, 2009	11.23	12.24	11.23	11.73	262,402	+0.30(+2.64%)
Apr 21, 2009	10.57	11.46	10.47	11.43	245,887	+0.81(+7.60%)
Apr 20, 2009	11.22	11.22	10.53	10.62	158,315	-0.86(-7.53%)
Apr 17, 2009	11.45	11.61	11.27	11.49	162,761	+0.07(+0.64%)
Apr 16, 2009	10.61	12.00	10.32	11.41	219,464	+0.87(+8.28%)
Apr 15, 2009	9.783	10.60	9.783	10.54	156,460	+0.71(+7.22%)
Apr 14, 2009	10.05	10.75	9.660	9.832	259,869	-0.33(-3.29%)
Apr 13, 2009	9.750	10.31	9.587	10.17	150,507	+0.46(+4.71%)
Apr 09, 2009	9.383	9.864	9.252	9.709	159,673	+0.68(+7.50%)
Apr 08, 2009	8.216	9.277	8.216	9.032	111,922	+0.85(+10.37%)
Apr 07, 2009	8.698	8.942	8.159	8.184	77,671	-0.66(-7.47%)
Apr 06, 2009	8.730	8.869	8.330	8.844	123,364	+0.08(+0.93%)
Apr 03, 2009	8.689	8.934	8.485	8.763	95,011	+0.07(+0.85%)
Apr 02, 2009	8.184	9.130	8.086	8.689	211,629	+0.62(+7.68%)
Apr 01, 2009	7.457	8.135	7.384	8.069	131,197	+0.42(+5.55%)
Mar 31, 2009	7.727	7.849	7.408	7.645	177,915	-0.01(-0.11%)
Mar 30, 2009	7.498	7.710	7.229	7.653	130,145	-0.65(-7.86%)
Mar 26, 2009	7.996	8.330	7.686	8.306	173,922	+0.38(+4.84%)
Mar 25, 2009	7.661	8.224	7.368	7.922	166,562	+0.34(+4.52%)
Mar 24, 2009	8.126	8.290	7.563	7.580	160,076	-0.52(-6.45%)
Mar 23, 2009	7.825	8.102	7.776	8.102	161,972	+1.38(+20.51%)
Mar 20, 2009	7.294	7.392	6.715	6.723	135,878	-0.50(-6.89%)
Mar 19, 2009	7.270	7.449	7.156	7.221	113,962	+0.07(+0.91%)
Mar 18, 2009	6.642	7.204	6.576	7.156	291,269	+0.50(+7.48%)
Mar 17, 2009	6.560	6.658	6.380	6.658	202,056	+0.08(+1.24%)
Mar 16, 2009	6.927	7.107	6.389	6.576	215,988	-0.31(-4.50%)
Mar 13, 2009	6.894	6.952	6.690	6.886	0	+0.06(+0.84%)
Mar 12, 2009	6.462	6.894	6.250	6.829	208,266	+0.32(+4.89%)
Mar 11, 2009	6.756	6.756	6.209	6.511	141,334	-0.22(-3.27%)
Mar 10, 2009	6.486	6.739	6.413	6.731	169,463	+0.42(+6.59%)
Mar 09, 2009	6.625	6.748	6.242	6.315	132,881	-0.40(-5.95%)
Mar 06, 2009	6.829	6.878	6.544	6.715	0	-0.03(-0.48%)
Mar 05, 2009	6.943	7.156	6.731	6.748	193,317	-0.39(-5.49%)
Mar 04, 2009	6.935	7.327	6.731	7.139	260,473	-0.32(-4.27%)

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.