Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.61	16.28	15.61	16.17	3,565,977	+0.58(+3.74%)
May 28, 2009	15.13	15.61	14.96	15.59	3,531,665	+0.47(+3.08%)
May 27, 2009	15.21	15.90	15.10	15.13	3,397,103	-0.28(-1.84%)
May 26, 2009	14.89	15.45	14.43	15.41	4,135,906	+0.27(+1.77%)
May 22, 2009	15.26	15.73	15.08	15.14	2,725,220	-0.24(-1.54%)
May 21, 2009	16.18	16.19	15.22	15.38	2,444,886	-1.03(-6.30%)
May 20, 2009	16.32	16.95	16.06	16.41	3,532,256	+0.28(+1.71%)
May 19, 2009	15.80	16.35	15.26	16.13	3,537,436	+0.46(+2.92%)
May 18, 2009	14.98	15.85	14.91	15.68	3,675,155	+0.90(+6.08%)
May 15, 2009	15.48	15.87	14.67	14.78	4,084,988	-0.60(-3.90%)
May 14, 2009	14.72	15.64	14.72	15.38	5,093,752	+0.39(+2.58%)
May 13, 2009	15.14	15.37	14.48	14.99	5,773,099	-1.25(-7.72%)
May 12, 2009	17.71	18.10	15.58	16.24	5,660,185	-0.94(-5.46%)
May 11, 2009	17.36	17.48	15.21	17.18	7,060,411	+0.10(+0.60%)
May 08, 2009	16.24	17.12	15.55	17.08	3,962,362	+1.07(+6.70%)
May 07, 2009	17.75	17.76	15.17	16.01	6,028,913	-1.40(-8.02%)
May 06, 2009	17.84	18.41	16.57	17.40	4,386,005	-0.09(-0.54%)
May 05, 2009	16.98	17.70	16.98	17.50	3,926,699	+0.15(+0.86%)
May 04, 2009	17.15	17.85	16.96	17.35	4,124,452	+0.50(+3.00%)
May 01, 2009	16.58	17.29	16.36	16.84	3,211,818	+0.41(+2.50%)
Apr 30, 2009	16.49	16.93	16.02	16.43	5,416,365	+0.49(+3.07%)
Apr 29, 2009	14.60	16.61	14.53	15.95	6,409,217	+1.48(+10.25%)
Apr 28, 2009	14.67	14.92	14.06	14.46	6,139,727	-0.13(-0.87%)
Apr 27, 2009	14.24	14.60	13.71	14.59	3,796,585	+0.11(+0.76%)
Apr 24, 2009	13.60	14.57	13.27	14.48	4,749,335	+1.40(+10.74%)
Apr 23, 2009	13.09	13.51	12.53	13.07	3,995,665	-0.11(-0.84%)
Apr 22, 2009	13.56	14.02	13.05	13.19	3,943,082	-0.63(-4.57%)
Apr 21, 2009	12.55	13.85	12.55	13.82	2,185,065	+0.96(+7.48%)
Apr 20, 2009	13.53	13.56	12.59	12.85	3,790,801	-0.98(-7.07%)
Apr 17, 2009	13.89	14.02	13.41	13.83	3,122,598	-0.11(-0.79%)
Apr 16, 2009	13.78	14.06	13.21	13.94	4,642,169	+0.42(+3.09%)
Apr 15, 2009	13.60	13.80	13.19	13.52	4,159,325	-0.07(-0.52%)
Apr 14, 2009	14.00	14.12	13.37	13.60	3,137,546	-0.58(-4.12%)
Apr 13, 2009	13.70	14.27	13.25	14.18	3,557,848	+0.31(+2.22%)
Apr 09, 2009	13.34	14.08	12.78	13.87	4,166,779	+0.96(+7.45%)
Apr 08, 2009	12.47	13.24	12.20	12.91	3,604,988	+0.48(+3.87%)
Apr 07, 2009	12.33	12.79	12.11	12.43	4,399,816	-0.16(-1.25%)
Apr 06, 2009	11.58	12.63	11.23	12.59	4,919,588	-0.48(-3.68%)
Apr 03, 2009	12.04	13.18	12.02	13.07	3,190,609	+0.75(+6.08%)
Apr 02, 2009	11.49	12.53	11.49	12.32	4,374,704	+1.14(+10.16%)
Apr 01, 2009	10.33	11.32	9.991	11.18	3,899,227	+0.64(+6.06%)
Mar 31, 2009	10.31	10.91	10.08	10.54	3,074,815	+0.22(+2.14%)
Mar 30, 2009	10.86	11.27	10.22	10.32	2,962,765	-1.03(-9.10%)
Mar 26, 2009	10.61	11.98	10.61	11.36	5,291,071	+0.95(+9.17%)
Mar 25, 2009	10.33	10.77	9.810	10.40	2,688,528	+0.07(+0.69%)
Mar 24, 2009	10.35	10.70	10.19	10.33	3,045,193	-0.29(-2.75%)
Mar 23, 2009	10.02	10.62	9.936	10.62	4,027,498	+1.38(+14.93%)
Mar 20, 2009	9.558	9.700	9.037	9.242	3,159,876	+0.13(+1.38%)
Mar 19, 2009	9.116	9.368	8.895	9.116	1,697,746	+0.15(+1.67%)
Mar 18, 2009	8.596	9.077	8.296	8.966	2,318,271	+0.29(+3.36%)
Mar 17, 2009	8.335	8.745	8.122	8.674	1,716,608	+0.32(+3.87%)
Mar 16, 2009	8.596	8.848	8.351	8.351	2,270,722	-0.17(-1.94%)
Mar 13, 2009	9.014	9.297	8.462	8.517	0	-0.35(-4.00%)
Mar 12, 2009	8.225	8.990	8.052	8.872	4,332,723	+0.60(+7.24%)
Mar 11, 2009	7.752	8.395	7.752	8.272	4,436,122	+0.69(+9.16%)
Mar 10, 2009	6.837	7.594	6.837	7.578	4,943,652	+1.04(+15.92%)
Mar 09, 2009	6.522	7.050	6.474	6.537	3,323,255	-0.06(-0.84%)
Mar 06, 2009	6.742	6.924	6.403	6.593	0	-0.32(-4.68%)
Mar 05, 2009	7.208	7.208	6.798	6.916	4,058,609	-0.35(-4.88%)
Mar 04, 2009	6.506	7.610	6.506	7.271	4,798,253	+1.18(+19.43%)

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.