Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.38	14.82	14.34	14.81	12,913,951	+0.42(+2.90%)
May 28, 2009	14.71	14.76	13.99	14.40	17,892,940	-0.21(-1.40%)
May 27, 2009	15.08	15.10	14.53	14.60	16,245,116	-0.54(-3.56%)
May 26, 2009	13.94	15.19	13.92	15.14	25,283,154	+1.12(+7.96%)
May 22, 2009	13.74	14.21	13.39	14.02	21,085,560	+0.44(+3.24%)
May 21, 2009	12.74	13.82	12.69	13.58	39,687,608	+0.41(+3.11%)
May 20, 2009	13.72	13.89	13.11	13.17	21,354,248	-0.55(-4.04%)
May 19, 2009	13.31	14.04	13.18	13.73	12,569,342	+0.29(+2.15%)
May 18, 2009	13.22	13.45	13.08	13.44	12,725,232	+0.09(+0.68%)
May 15, 2009	13.24	13.61	13.12	13.35	8,874,460	+0.12(+0.92%)
May 14, 2009	12.91	13.40	12.88	13.23	9,048,779	+0.27(+2.05%)
May 13, 2009	12.77	13.11	12.77	12.96	11,103,613	-0.14(-1.10%)
May 12, 2009	12.99	13.17	12.76	13.11	11,035,160	+0.24(+1.89%)
May 11, 2009	13.08	13.13	12.78	12.86	10,422,816	-0.43(-3.26%)
May 08, 2009	13.45	13.71	13.20	13.29	12,638,406	+0.08(+0.63%)
May 07, 2009	13.90	13.97	13.11	13.21	15,431,118	-0.64(-4.61%)
May 06, 2009	13.93	14.15	13.54	13.85	9,435,904	-0.08(-0.55%)
May 05, 2009	14.23	14.36	13.75	13.93	10,351,421	-0.43(-3.02%)
May 04, 2009	14.21	14.36	13.80	14.36	11,898,190	+0.38(+2.72%)
May 01, 2009	13.83	14.19	13.49	13.98	13,160,697	+0.08(+0.55%)
Apr 30, 2009	13.65	13.94	13.42	13.90	23,459,604	+0.25(+1.84%)
Apr 29, 2009	13.29	13.94	13.25	13.65	18,496,080	+0.41(+3.10%)
Apr 28, 2009	13.14	13.41	12.96	13.24	13,802,456	-0.40(-2.90%)
Apr 27, 2009	13.80	14.03	13.58	13.64	10,858,554	-0.52(-3.65%)
Apr 24, 2009	14.09	14.20	13.70	14.15	13,381,576	+0.21(+1.47%)
Apr 23, 2009	14.04	14.21	13.70	13.95	17,447,512	-0.36(-2.55%)
Apr 22, 2009	13.64	14.71	13.47	14.31	23,112,760	+0.61(+4.43%)
Apr 21, 2009	13.54	13.98	13.43	13.71	16,007,554	+0.19(+1.41%)
Apr 20, 2009	13.69	13.75	13.25	13.52	18,631,558	+0.15(+1.14%)
Apr 17, 2009	13.56	13.66	13.24	13.36	10,013,309	-0.29(-2.11%)
Apr 16, 2009	13.48	13.76	13.20	13.65	13,367,054	+0.40(+3.04%)
Apr 15, 2009	13.25	13.29	12.86	13.25	16,181,708	+0.27(+2.05%)
Apr 14, 2009	12.65	13.30	12.54	12.98	14,340,852	+0.28(+2.21%)
Apr 13, 2009	12.62	12.84	12.39	12.70	10,395,257	-0.18(-1.42%)
Apr 09, 2009	12.35	12.97	12.33	12.88	22,680,390	+0.25(+1.98%)
Apr 08, 2009	11.62	12.76	11.59	12.63	28,124,790	+1.26(+11.09%)
Apr 07, 2009	11.66	11.76	11.24	11.37	11,033,952	-0.46(-3.85%)
Apr 06, 2009	12.11	12.13	11.52	11.83	11,452,415	-0.43(-3.47%)
Apr 03, 2009	11.90	12.25	11.77	12.25	11,452,305	+0.33(+2.74%)
Apr 02, 2009	11.93	12.18	11.81	11.93	12,744,535	+0.23(+1.95%)
Apr 01, 2009	11.06	11.76	10.83	11.70	11,061,463	+0.43(+3.77%)
Mar 31, 2009	11.19	11.52	11.13	11.27	8,437,664	+0.13(+1.16%)
Mar 30, 2009	11.30	11.31	10.96	11.14	8,488,612	-0.90(-7.50%)
Mar 26, 2009	11.65	12.05	11.59	12.05	15,115,536	+0.46(+3.93%)
Mar 25, 2009	12.03	12.08	11.18	11.59	12,877,408	-0.18(-1.55%)
Mar 24, 2009	11.98	12.12	11.54	11.78	13,653,964	-0.39(-3.19%)
Mar 23, 2009	11.72	12.22	11.16	12.16	19,772,744	+0.89(+7.88%)
Mar 20, 2009	12.11	12.16	11.00	11.27	20,631,146	-0.62(-5.24%)
Mar 19, 2009	12.25	12.30	11.83	11.90	13,450,138	-0.28(-2.31%)
Mar 18, 2009	11.13	12.46	11.08	12.18	27,117,584	+0.90(+7.95%)
Mar 17, 2009	11.04	11.28	10.81	11.28	15,214,032	+0.32(+2.91%)
Mar 16, 2009	11.44	11.47	10.94	10.96	10,789,546	-0.47(-4.12%)
Mar 13, 2009	11.41	11.63	11.19	11.43	9,194,930	+0.05(+0.40%)
Mar 12, 2009	11.00	11.43	10.79	11.39	9,453,822	+0.33(+2.95%)
Mar 11, 2009	10.49	11.17	10.45	11.06	16,327,213	+0.58(+5.51%)
Mar 10, 2009	9.739	10.54	9.701	10.48	17,433,260	+0.97(+10.22%)
Mar 09, 2009	9.664	10.03	9.413	9.512	14,307,511	-0.29(-2.95%)
Mar 06, 2009	9.945	10.18	9.572	9.800	15,238,158	-0.13(-1.30%)
Mar 05, 2009	10.13	10.35	9.899	9.929	14,290,224	-0.40(-3.83%)
Mar 04, 2009	10.33	10.48	9.883	10.32	11,835,848	+0.51(+5.19%)

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.