Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.54	16.20	15.54	16.10	3,582,272	+0.58(+3.74%)
May 28, 2009	15.06	15.54	14.89	15.52	3,547,803	+0.46(+3.08%)
May 27, 2009	15.14	15.83	15.03	15.06	3,412,626	-0.28(-1.84%)
May 26, 2009	14.82	15.38	14.37	15.34	4,154,805	+0.27(+1.77%)
May 22, 2009	15.19	15.66	15.01	15.07	2,737,673	-0.24(-1.54%)
May 21, 2009	16.11	16.12	15.15	15.31	2,456,058	-1.03(-6.29%)
May 20, 2009	16.25	16.88	15.99	16.34	3,548,397	+0.27(+1.71%)
May 19, 2009	15.72	16.27	15.19	16.06	3,553,600	+0.46(+2.92%)
May 18, 2009	14.92	15.78	14.84	15.61	3,691,949	+0.89(+6.08%)
May 15, 2009	15.41	15.80	14.60	14.71	4,103,655	-0.60(-3.90%)
May 14, 2009	14.66	15.57	14.66	15.31	5,117,028	+0.38(+2.58%)
May 13, 2009	15.07	15.30	14.41	14.92	5,799,480	-1.25(-7.72%)
May 12, 2009	17.63	18.02	15.51	16.17	5,686,049	-0.93(-5.46%)
May 11, 2009	17.28	17.40	15.14	17.11	7,092,674	+0.10(+0.60%)
May 08, 2009	16.16	17.04	15.48	17.00	3,980,468	+1.07(+6.70%)
May 07, 2009	17.67	17.68	15.10	15.94	6,056,462	-1.39(-8.02%)
May 06, 2009	17.76	18.32	16.49	17.32	4,406,047	-0.09(-0.54%)
May 05, 2009	16.90	17.62	16.90	17.42	3,944,642	+0.15(+0.86%)
May 04, 2009	17.07	17.77	16.89	17.27	4,143,299	+0.50(+3.00%)
May 01, 2009	16.51	17.21	16.28	16.77	3,226,494	+0.41(+2.50%)
Apr 30, 2009	16.41	16.85	15.94	16.36	5,441,115	+0.49(+3.07%)
Apr 29, 2009	14.54	16.53	14.47	15.87	6,438,504	+1.48(+10.25%)
Apr 28, 2009	14.60	14.85	14.00	14.40	6,167,783	-0.13(-0.86%)
Apr 27, 2009	14.18	14.54	13.65	14.52	3,813,933	+0.11(+0.76%)
Apr 24, 2009	13.53	14.51	13.21	14.41	4,771,037	+1.40(+10.74%)
Apr 23, 2009	13.03	13.45	12.48	13.02	4,013,924	-0.11(-0.84%)
Apr 22, 2009	13.49	13.96	12.99	13.13	3,961,100	-0.63(-4.57%)
Apr 21, 2009	12.49	13.78	12.49	13.75	2,195,050	+0.96(+7.48%)
Apr 20, 2009	13.47	13.49	12.53	12.80	3,808,123	-0.97(-7.07%)
Apr 17, 2009	13.82	13.96	13.35	13.77	3,136,867	-0.11(-0.79%)
Apr 16, 2009	13.71	14.00	13.15	13.88	4,663,381	+0.42(+3.09%)
Apr 15, 2009	13.54	13.74	13.13	13.46	4,178,331	-0.07(-0.52%)
Apr 14, 2009	13.93	14.06	13.31	13.53	3,151,883	-0.58(-4.12%)
Apr 13, 2009	13.64	14.21	13.19	14.11	3,574,106	+0.31(+2.22%)
Apr 09, 2009	13.27	14.02	12.72	13.81	4,185,819	+0.96(+7.45%)
Apr 08, 2009	12.41	13.18	12.14	12.85	3,621,461	+0.48(+3.87%)
Apr 07, 2009	12.28	12.73	12.06	12.37	4,419,921	-0.16(-1.25%)
Apr 06, 2009	11.53	12.58	11.18	12.53	4,942,068	-0.48(-3.68%)
Apr 03, 2009	11.99	13.12	11.96	13.01	3,205,189	+0.75(+6.08%)
Apr 02, 2009	11.44	12.47	11.44	12.26	4,394,694	+1.13(+10.16%)
Apr 01, 2009	10.28	11.27	9.946	11.13	3,917,045	+0.64(+6.06%)
Mar 31, 2009	10.27	10.86	10.03	10.50	3,088,866	+0.22(+2.14%)
Mar 30, 2009	10.81	11.22	10.17	10.28	2,976,303	-1.03(-9.10%)
Mar 26, 2009	10.57	11.92	10.57	11.30	5,315,248	+0.95(+9.17%)
Mar 25, 2009	10.28	10.72	9.765	10.35	2,700,813	+0.07(+0.69%)
Mar 24, 2009	10.31	10.65	10.14	10.28	3,059,108	-0.29(-2.75%)
Mar 23, 2009	9.970	10.57	9.891	10.57	4,045,902	+1.37(+14.93%)
Mar 20, 2009	9.514	9.656	8.996	9.200	3,174,315	+0.13(+1.38%)
Mar 19, 2009	9.075	9.326	8.855	9.075	1,705,503	+0.15(+1.67%)
Mar 18, 2009	8.557	9.035	8.258	8.925	2,328,864	+0.29(+3.36%)
Mar 17, 2009	8.297	8.706	8.086	8.635	1,724,452	+0.32(+3.87%)
Mar 16, 2009	8.557	8.808	8.313	8.313	2,281,098	-0.16(-1.94%)
Mar 13, 2009	8.973	9.255	8.423	8.478	0	-0.35(-4.00%)
Mar 12, 2009	8.188	8.949	8.015	8.831	4,352,521	+0.60(+7.24%)
Mar 11, 2009	7.717	8.356	7.717	8.235	4,456,392	+0.69(+9.16%)
Mar 10, 2009	6.806	7.560	6.806	7.544	4,966,242	+1.04(+15.92%)
Mar 09, 2009	6.492	7.018	6.445	6.508	3,338,441	-0.05(-0.84%)
Mar 06, 2009	6.712	6.892	6.374	6.563	0	-0.32(-4.68%)
Mar 05, 2009	7.175	7.175	6.767	6.884	4,077,155	-0.35(-4.88%)
Mar 04, 2009	6.476	7.575	6.476	7.238	4,820,178	+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.