Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.40	16.06	15.40	15.96	3,613,014	+0.58(+3.74%)
May 28, 2009	14.94	15.41	14.76	15.39	3,578,250	+0.46(+3.08%)
May 27, 2009	15.01	15.69	14.90	14.93	3,441,913	-0.28(-1.84%)
May 26, 2009	14.69	15.25	14.24	15.21	4,190,461	+0.26(+1.77%)
May 22, 2009	15.06	15.53	14.88	14.94	2,761,168	-0.23(-1.54%)
May 21, 2009	15.97	15.98	15.02	15.18	2,477,135	-1.02(-6.30%)
May 20, 2009	16.11	16.73	15.85	16.20	3,578,848	+0.27(+1.71%)
May 19, 2009	15.59	16.13	15.06	15.92	3,584,097	+0.45(+2.92%)
May 18, 2009	14.79	15.64	14.72	15.47	3,723,633	+0.89(+6.08%)
May 15, 2009	15.28	15.67	14.48	14.59	4,138,872	-0.59(-3.90%)
May 14, 2009	14.53	15.43	14.53	15.18	5,160,942	+0.38(+2.58%)
May 13, 2009	14.94	15.17	14.29	14.80	5,849,250	-1.24(-7.72%)
May 12, 2009	17.48	17.86	15.38	16.03	5,734,846	-0.93(-5.46%)
May 11, 2009	17.13	17.25	15.01	16.96	7,153,542	+0.10(+0.60%)
May 08, 2009	16.03	16.89	15.35	16.86	4,014,628	+1.06(+6.70%)
May 07, 2009	17.52	17.53	14.97	15.80	6,108,438	-1.38(-8.02%)
May 06, 2009	17.61	18.17	16.35	17.18	4,443,859	-0.09(-0.54%)
May 05, 2009	16.76	17.47	16.76	17.27	3,978,495	+0.15(+0.86%)
May 04, 2009	16.93	17.62	16.74	17.12	4,178,856	+0.50(+3.00%)
May 01, 2009	16.37	17.06	16.14	16.62	3,254,184	+0.40(+2.50%)
Apr 30, 2009	16.27	16.71	15.81	16.22	5,487,810	+0.48(+3.07%)
Apr 29, 2009	14.41	16.39	14.34	15.74	6,493,759	+1.46(+10.25%)
Apr 28, 2009	14.48	14.73	13.88	14.27	6,220,714	-0.12(-0.87%)
Apr 27, 2009	14.06	14.41	13.54	14.40	3,846,664	+0.11(+0.76%)
Apr 24, 2009	13.42	14.38	13.10	14.29	4,811,982	+1.39(+10.74%)
Apr 23, 2009	12.92	13.33	12.37	12.90	4,048,371	-0.11(-0.84%)
Apr 22, 2009	13.38	13.84	12.88	13.01	3,995,093	-0.62(-4.57%)
Apr 21, 2009	12.38	13.67	12.38	13.64	2,213,887	+0.95(+7.48%)
Apr 20, 2009	13.36	13.38	12.42	12.69	3,840,804	-0.97(-7.07%)
Apr 17, 2009	13.71	13.84	13.23	13.65	3,163,787	-0.11(-0.79%)
Apr 16, 2009	13.60	13.88	13.04	13.76	4,703,402	+0.41(+3.09%)
Apr 15, 2009	13.43	13.62	13.02	13.35	4,214,189	-0.07(-0.52%)
Apr 14, 2009	13.82	13.94	13.20	13.42	3,178,932	-0.58(-4.12%)
Apr 13, 2009	13.52	14.09	13.08	13.99	3,604,779	+0.33(+2.45%)
Apr 09, 2009	13.13	13.87	12.59	13.66	4,231,362	+0.95(+7.45%)
Apr 08, 2009	12.28	13.04	12.01	12.71	3,660,864	+0.47(+3.87%)
Apr 07, 2009	12.15	12.60	11.93	12.24	4,468,012	-0.16(-1.25%)
Apr 06, 2009	11.41	12.44	11.06	12.39	4,995,840	-0.47(-3.68%)
Apr 03, 2009	11.86	12.98	11.83	12.87	3,240,062	+0.74(+6.08%)
Apr 02, 2009	11.31	12.34	11.31	12.13	4,442,510	+1.12(+10.16%)
Apr 01, 2009	10.17	11.15	9.839	11.01	3,959,664	+0.63(+6.06%)
Mar 31, 2009	10.16	10.74	9.924	10.38	3,122,474	+0.22(+2.14%)
Mar 30, 2009	10.69	11.10	10.06	10.17	3,008,686	-1.02(-9.10%)
Mar 26, 2009	10.45	11.80	10.45	11.18	5,373,080	+0.94(+9.17%)
Mar 25, 2009	10.17	10.61	9.660	10.24	2,730,199	+0.07(+0.69%)
Mar 24, 2009	10.20	10.54	10.03	10.17	3,092,392	-0.29(-2.75%)
Mar 23, 2009	9.862	10.46	9.785	10.46	4,089,923	+1.36(+14.93%)
Mar 20, 2009	9.412	9.552	8.899	9.101	3,208,853	+0.12(+1.38%)
Mar 19, 2009	8.977	9.225	8.760	8.977	1,724,060	+0.15(+1.67%)
Mar 18, 2009	8.464	8.938	8.169	8.829	2,354,203	+0.29(+3.36%)
Mar 17, 2009	8.208	8.612	7.998	8.542	1,743,215	+0.32(+3.87%)
Mar 16, 2009	8.464	8.713	8.224	8.224	2,305,917	-0.16(-1.94%)
Mar 13, 2009	8.876	9.156	8.332	8.387	0	-0.35(-4.00%)
Mar 12, 2009	8.099	8.853	7.929	8.736	4,399,878	+0.59(+7.24%)
Mar 11, 2009	7.634	8.266	7.634	8.146	4,504,880	+0.68(+9.16%)
Mar 10, 2009	6.733	7.478	6.733	7.463	5,020,276	+1.03(+15.92%)
Mar 09, 2009	6.422	6.942	6.375	6.438	3,374,764	-0.05(-0.84%)
Mar 06, 2009	6.640	6.818	6.306	6.492	0	-0.32(-4.67%)
Mar 05, 2009	7.098	7.098	6.694	6.810	4,121,516	-0.35(-4.88%)
Mar 04, 2009	6.407	7.494	6.407	7.160	4,872,624	+1.16(+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.