Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.71	13.86	13.29	13.86	8,278,132	+0.41(+3.06%)
May 28, 2009	13.18	13.46	12.89	13.44	15,923,645	+0.37(+2.81%)
May 27, 2009	13.61	13.66	13.06	13.08	6,401,400	-0.47(-3.47%)
May 26, 2009	13.01	13.61	12.95	13.55	7,632,224	+0.40(+3.07%)
May 22, 2009	13.48	13.48	13.04	13.14	3,561,905	-0.16(-1.21%)
May 21, 2009	13.25	13.47	13.04	13.30	8,287,870	-0.20(-1.47%)
May 20, 2009	14.29	14.36	13.37	13.50	17,209,542	-0.43(-3.11%)
May 19, 2009	14.48	14.66	13.89	13.94	9,964,154	-0.40(-2.77%)
May 18, 2009	13.88	14.45	13.78	14.33	23,730,098	+0.89(+6.61%)
May 15, 2009	13.81	14.00	13.29	13.44	8,253,308	-0.30(-2.19%)
May 14, 2009	13.19	13.90	13.14	13.75	11,300,537	+0.39(+2.91%)
May 13, 2009	13.83	13.87	13.25	13.36	16,697,679	-0.60(-4.32%)
May 12, 2009	14.95	15.11	13.81	13.96	18,648,074	-0.94(-6.31%)
May 11, 2009	15.49	15.75	14.88	14.90	19,255,162	-0.98(-6.20%)
May 08, 2009	14.83	15.97	14.63	15.88	23,852,280	+1.69(+11.90%)
May 07, 2009	15.75	15.92	13.97	14.19	21,300,548	-0.51(-3.50%)
May 06, 2009	13.85	14.99	13.78	14.71	24,292,636	+1.45(+10.91%)
May 05, 2009	13.23	13.52	12.97	13.26	10,242,049	-0.24(-1.74%)
May 04, 2009	11.96	13.50	11.95	13.50	17,006,818	+1.71(+14.53%)
May 01, 2009	11.87	12.16	11.63	11.78	14,018,189	-0.21(-1.78%)
Apr 30, 2009	12.56	12.59	11.92	12.00	9,771,908	-0.21(-1.69%)
Apr 29, 2009	11.93	12.31	11.87	12.20	12,128,363	+0.54(+4.66%)
Apr 28, 2009	11.54	11.98	11.52	11.66	9,918,684	-0.36(-3.00%)
Apr 27, 2009	12.26	12.51	11.93	12.02	13,379,539	-0.53(-4.22%)
Apr 24, 2009	12.37	12.86	11.99	12.55	21,377,904	+0.35(+2.83%)
Apr 23, 2009	12.11	12.36	11.68	12.20	12,985,908	+0.44(+3.75%)
Apr 22, 2009	11.95	12.86	11.75	11.76	25,067,152	-0.60(-4.87%)
Apr 21, 2009	10.76	12.37	10.57	12.36	17,735,300	+0.81(+6.99%)
Apr 20, 2009	12.91	12.92	11.52	11.56	19,718,496	-2.01(-14.83%)
Apr 17, 2009	13.24	13.89	12.80	13.57	20,163,766	+0.48(+3.71%)
Apr 16, 2009	13.12	13.40	12.47	13.08	25,290,544	+0.30(+2.36%)
Apr 15, 2009	12.08	12.90	11.78	12.78	7,856,358	+0.55(+4.50%)
Apr 14, 2009	13.29	13.47	12.17	12.23	16,217,504	-1.02(-7.71%)
Apr 13, 2009	12.14	13.41	11.94	13.25	15,009,772	+0.89(+7.19%)
Apr 09, 2009	11.42	12.39	11.23	12.36	14,509,145	+2.08(+20.21%)
Apr 08, 2009	10.50	10.60	10.03	10.29	9,027,498	-0.13(-1.27%)
Apr 07, 2009	10.37	10.70	10.37	10.42	4,645,877	-0.40(-3.67%)
Apr 06, 2009	10.90	10.95	10.59	10.81	8,621,106	-0.41(-3.66%)
Apr 03, 2009	10.73	11.23	10.56	11.23	12,019,079	+0.46(+4.23%)
Apr 02, 2009	11.35	11.38	10.60	10.77	24,843,540	+0.15(+1.38%)
Apr 01, 2009	9.977	10.73	9.903	10.62	16,635,308	+0.44(+4.33%)
Mar 31, 2009	9.940	10.40	9.698	10.18	13,624,241	+0.56(+5.80%)
Mar 30, 2009	10.05	10.13	9.518	9.624	8,628,601	-1.26(-11.55%)
Mar 26, 2009	11.13	11.15	10.61	10.88	18,992,530	-0.14(-1.27%)
Mar 25, 2009	10.87	11.23	10.12	11.02	16,129,760	+0.48(+4.53%)
Mar 24, 2009	11.01	11.31	10.41	10.54	10,411,000	-0.71(-6.27%)
Mar 23, 2009	10.45	11.27	10.44	11.25	18,987,974	+1.76(+18.59%)
Mar 20, 2009	10.05	10.06	9.356	9.485	14,287,696	-0.44(-4.43%)
Mar 19, 2009	11.35	11.35	9.909	9.924	25,904,452	-1.03(-9.42%)
Mar 18, 2009	9.779	10.99	9.640	10.96	51,025,188	+1.08(+10.89%)
Mar 17, 2009	9.299	9.880	9.088	9.880	17,943,478	+0.63(+6.80%)
Mar 16, 2009	9.640	10.08	9.226	9.252	15,612,853	-0.05(-0.51%)
Mar 13, 2009	9.575	9.735	8.877	9.299	0	-0.12(-1.31%)
Mar 12, 2009	8.470	9.502	8.274	9.422	16,925,962	+0.95(+11.24%)
Mar 11, 2009	8.477	8.906	8.259	8.470	14,977,825	+0.28(+3.37%)
Mar 10, 2009	7.677	8.234	7.568	8.194	16,358,477	+1.06(+14.88%)
Mar 09, 2009	6.645	7.350	6.645	7.132	9,262,152	+0.36(+5.37%)
Mar 06, 2009	7.023	7.314	6.471	6.769	0	-0.20(-2.82%)
Mar 05, 2009	7.510	7.612	6.929	6.965	8,556,802	-0.85(-10.88%)
Mar 04, 2009	8.405	8.434	7.590	7.816	14,245,606	-0.38(-4.61%)

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.