Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.19	15.84	15.11	15.84	29,560,528	+0.75(+4.97%)
May 28, 2009	15.09	15.24	14.69	15.09	19,112,456	+0.15(+1.00%)
May 27, 2009	15.27	15.53	14.88	14.94	18,977,400	-0.34(-2.23%)
May 26, 2009	14.68	15.44	14.67	15.28	19,952,198	+0.30(+2.00%)
May 22, 2009	14.89	15.17	14.75	14.98	19,150,470	+0.11(+0.74%)
May 21, 2009	14.92	15.12	14.62	14.87	15,186,703	-0.09(-0.60%)
May 20, 2009	15.08	15.31	14.80	14.96	15,781,790	-0.22(-1.45%)
May 19, 2009	15.06	15.34	15.02	15.18	13,645,991	+0.01(+0.07%)
May 18, 2009	15.10	15.18	14.74	15.17	18,617,196	+0.26(+1.74%)
May 15, 2009	15.00	15.10	14.86	14.91	22,525,850	+0.15(+1.02%)
May 14, 2009	14.50	14.86	14.40	14.76	20,530,662	+0.24(+1.65%)
May 13, 2009	14.92	14.95	14.50	14.52	23,553,320	-0.58(-3.84%)
May 12, 2009	15.50	15.50	14.90	15.10	31,393,220	-0.44(-2.83%)
May 11, 2009	14.90	15.83	14.81	15.54	39,469,288	+0.39(+2.57%)
May 08, 2009	14.88	15.30	14.70	15.15	22,464,694	+0.35(+2.36%)
May 07, 2009	15.03	15.10	14.38	14.80	24,317,740	-0.05(-0.34%)
May 06, 2009	14.80	15.00	14.52	14.85	18,965,884	+0.11(+0.75%)
May 05, 2009	14.55	14.99	14.18	14.74	35,233,120	+0.56(+3.95%)
May 04, 2009	14.20	14.25	13.96	14.18	25,067,804	+0.04(+0.28%)
May 01, 2009	14.50	14.50	13.91	14.14	23,724,750	-0.15(-1.05%)
Apr 30, 2009	14.12	14.60	14.12	14.29	25,868,730	+0.27(+1.93%)
Apr 29, 2009	13.70	14.35	13.70	14.02	16,534,041	+0.38(+2.79%)
Apr 28, 2009	13.74	14.05	13.60	13.64	18,856,468	-0.25(-1.80%)
Apr 27, 2009	14.48	14.55	13.88	13.89	22,602,792	-0.84(-5.70%)
Apr 24, 2009	14.79	14.94	14.36	14.73	25,802,914	+0.18(+1.24%)
Apr 23, 2009	14.56	14.74	14.11	14.55	32,916,448	+0.07(+0.48%)
Apr 22, 2009	14.62	15.39	14.41	14.48	65,375,456	+0.10(+0.70%)
Apr 21, 2009	13.94	14.59	13.71	14.38	53,958,640	+0.72(+5.27%)
Apr 20, 2009	14.16	14.25	13.60	13.66	13,470,419	-0.73(-5.07%)
Apr 17, 2009	14.43	14.52	14.03	14.39	19,804,602	-0.04(-0.28%)
Apr 16, 2009	14.15	14.53	14.05	14.43	19,145,982	+0.41(+2.92%)
Apr 15, 2009	13.93	14.09	13.77	14.02	12,383,182	-0.05(-0.36%)
Apr 14, 2009	14.40	14.42	14.00	14.07	15,151,644	-0.35(-2.43%)
Apr 13, 2009	14.02	14.54	13.86	14.42	35,067,268	+0.95(+7.05%)
Apr 09, 2009	13.14	13.59	13.07	13.47	17,286,716	+0.55(+4.26%)
Apr 08, 2009	12.90	13.01	12.75	12.92	11,240,991	+0.11(+0.86%)
Apr 07, 2009	13.00	13.10	12.68	12.81	12,290,998	-0.42(-3.17%)
Apr 06, 2009	13.08	13.24	12.99	13.23	11,935,651	-0.11(-0.82%)
Apr 03, 2009	12.95	13.39	12.78	13.34	18,539,230	+0.39(+3.01%)
Apr 02, 2009	13.04	13.14	12.80	12.95	28,800,824	+0.20(+1.57%)
Apr 01, 2009	12.70	13.12	12.60	12.75	14,540,383	-0.06(-0.47%)
Mar 31, 2009	12.76	13.10	12.67	12.81	12,058,083	+0.11(+0.87%)
Mar 30, 2009	12.93	13.14	12.51	12.70	16,558,782	-0.65(-4.87%)
Mar 26, 2009	13.55	13.61	13.00	13.35	24,223,368	-0.20(-1.48%)
Mar 25, 2009	13.69	13.88	13.35	13.55	16,746,340	-0.08(-0.59%)
Mar 24, 2009	13.98	14.02	13.56	13.63	17,293,564	-0.46(-3.26%)
Mar 23, 2009	13.80	14.12	13.62	14.09	18,194,648	+0.49(+3.60%)
Mar 20, 2009	13.63	13.87	13.51	13.60	22,081,704	-0.14(-1.02%)
Mar 19, 2009	13.68	14.14	13.61	13.74	25,943,664	+0.32(+2.38%)
Mar 18, 2009	13.81	13.95	13.23	13.42	26,324,240	-0.57(-4.07%)
Mar 17, 2009	13.35	14.04	13.22	13.99	17,552,686	+0.77(+5.82%)
Mar 16, 2009	13.66	13.66	13.20	13.22	19,448,730	-0.29(-2.15%)
Mar 13, 2009	13.57	13.64	13.27	13.51	12,524,502	-0.09(-0.66%)
Mar 12, 2009	13.35	13.60	13.10	13.60	16,682,608	+0.21(+1.57%)
Mar 11, 2009	13.31	13.50	13.03	13.39	17,506,952	+0.16(+1.21%)
Mar 10, 2009	12.81	13.40	12.75	13.23	22,730,888	+0.57(+4.50%)
Mar 09, 2009	12.85	13.45	12.55	12.66	23,122,532	-0.39(-2.99%)
Mar 06, 2009	12.60	13.18	12.52	13.05	30,997,808	+0.52(+4.15%)
Mar 05, 2009	12.77	13.07	12.48	12.53	18,447,624	-0.63(-4.79%)
Mar 04, 2009	12.72	13.49	12.51	13.16	24,076,116	+0.58(+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.