Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.41	14.41	14.14	14.35	783,424	+0.08(+0.56%)
May 28, 2009	14.24	14.38	13.93	14.27	574,791	+0.16(+1.14%)
May 27, 2009	14.24	14.37	14.09	14.11	571,904	-0.21(-1.46%)
May 26, 2009	13.73	14.33	13.73	14.32	1,135,375	+0.64(+4.71%)
May 22, 2009	14.01	14.01	13.68	13.68	396,468	-0.23(-1.68%)
May 21, 2009	14.17	14.19	13.76	13.91	938,777	-0.41(-2.87%)
May 20, 2009	14.50	14.60	14.30	14.32	1,068,001	-0.01(-0.06%)
May 19, 2009	14.43	14.47	14.26	14.33	609,356	-0.03(-0.22%)
May 18, 2009	14.12	14.38	14.12	14.36	683,544	+0.27(+1.88%)
May 15, 2009	14.22	14.29	13.91	14.09	940,098	-0.12(-0.85%)
May 14, 2009	14.04	14.33	13.99	14.22	753,325	+0.14(+0.97%)
May 13, 2009	14.38	14.47	14.07	14.08	733,833	-0.54(-3.69%)
May 12, 2009	14.63	14.85	14.46	14.62	435,681	-0.02(-0.16%)
May 11, 2009	14.59	14.74	14.56	14.64	666,512	-0.12(-0.82%)
May 08, 2009	14.64	14.82	14.51	14.76	723,540	+0.26(+1.78%)
May 07, 2009	14.85	15.12	14.39	14.51	572,509	-0.36(-2.44%)
May 06, 2009	14.91	14.92	14.56	14.87	790,850	+0.18(+1.20%)
May 05, 2009	14.47	14.69	14.47	14.69	570,760	+0.07(+0.50%)
May 04, 2009	14.21	14.62	14.21	14.62	962,780	+0.47(+3.30%)
May 01, 2009	13.84	14.15	13.77	14.15	416,576	+0.30(+2.15%)
Apr 30, 2009	14.27	14.27	13.79	13.85	586,591	+0.09(+0.64%)
Apr 29, 2009	13.72	13.90	13.60	13.77	777,100	+0.23(+1.72%)
Apr 28, 2009	13.44	13.70	13.31	13.53	853,071	+0.02(+0.12%)
Apr 27, 2009	13.41	13.72	13.34	13.52	695,800	+0.01(+0.06%)
Apr 24, 2009	13.56	13.62	13.39	13.51	938,631	+0.12(+0.90%)
Apr 23, 2009	13.51	13.51	13.13	13.39	626,291	+0.02(+0.12%)
Apr 22, 2009	13.18	13.64	13.18	13.37	910,600	+0.04(+0.30%)
Apr 21, 2009	12.97	13.34	12.97	13.33	1,033,199	+0.33(+2.54%)
Apr 20, 2009	13.29	13.58	13.00	13.00	2,131,735	-0.66(-4.83%)
Apr 17, 2009	13.67	13.79	13.56	13.66	410,177	-0.01(-0.06%)
Apr 16, 2009	13.75	13.77	13.46	13.67	412,359	+0.10(+0.71%)
Apr 15, 2009	13.34	13.57	13.34	13.57	387,326	+0.17(+1.26%)
Apr 14, 2009	13.64	13.65	13.34	13.40	507,789	-0.38(-2.74%)
Apr 13, 2009	13.81	13.85	13.52	13.78	634,089	-0.02(-0.12%)
Apr 09, 2009	13.81	13.86	13.57	13.80	461,259	+0.39(+2.94%)
Apr 08, 2009	13.52	13.60	13.27	13.40	456,986	-0.05(-0.36%)
Apr 07, 2009	13.61	13.64	13.39	13.45	565,868	-0.48(-3.46%)
Apr 06, 2009	13.77	13.93	13.55	13.93	1,203,329	+0.07(+0.52%)
Apr 03, 2009	13.85	13.95	13.70	13.86	1,690,272	+0.09(+0.64%)
Apr 02, 2009	13.58	13.96	13.48	13.77	1,808,433	+0.47(+3.57%)
Apr 01, 2009	12.86	13.35	12.64	13.30	3,872,178	+0.47(+3.70%)
Mar 31, 2009	12.98	13.07	12.70	12.82	907,559	+0.26(+2.05%)
Mar 30, 2009	12.87	12.92	12.49	12.57	852,616	-0.80(-5.96%)
Mar 26, 2009	12.98	13.36	12.84	13.36	869,092	+0.39(+3.04%)
Mar 25, 2009	13.11	13.19	12.61	12.97	887,630	-0.08(-0.62%)
Mar 24, 2009	13.28	13.38	13.02	13.05	542,793	-0.26(-1.93%)
Mar 23, 2009	13.00	13.35	12.96	13.31	1,645,527	+0.76(+6.09%)
Mar 20, 2009	12.82	12.91	12.49	12.54	1,264,410	-0.23(-1.83%)
Mar 19, 2009	13.04	13.04	12.67	12.78	1,660,044	-0.08(-0.63%)
Mar 18, 2009	12.38	13.04	12.38	12.86	2,204,111	+0.39(+3.16%)
Mar 17, 2009	12.20	12.49	12.04	12.46	1,151,814	+0.33(+2.72%)
Mar 16, 2009	12.53	12.61	12.12	12.13	1,075,730	-0.24(-1.95%)
Mar 13, 2009	12.32	12.40	11.97	12.37	0	+0.23(+1.92%)
Mar 12, 2009	11.51	12.16	11.51	12.14	711,280	+0.54(+4.69%)
Mar 11, 2009	11.74	11.79	11.51	11.60	702,000	+0.12(+1.08%)
Mar 10, 2009	11.01	11.50	10.93	11.47	750,833	+0.65(+6.02%)
Mar 09, 2009	10.93	11.18	10.77	10.82	996,705	-0.37(-3.31%)
Mar 06, 2009	11.35	11.54	10.78	11.19	0	-0.11(-1.00%)
Mar 05, 2009	11.65	11.65	11.17	11.30	975,275	-0.35(-2.97%)
Mar 04, 2009	11.79	11.87	11.36	11.65	602,558	+0.08(+0.69%)

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.