Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.20	16.52	16.14	16.34	3,729,873	+0.20(+1.25%)
May 28, 2009	15.98	16.24	15.89	16.14	2,602,834	+0.19(+1.21%)
May 27, 2009	16.14	16.36	15.84	15.94	3,442,841	-0.19(-1.20%)
May 26, 2009	15.64	16.25	15.64	16.14	3,338,380	+0.68(+4.37%)
May 22, 2009	15.31	15.63	15.23	15.46	1,865,091	+0.21(+1.39%)
May 21, 2009	15.37	15.56	15.06	15.25	2,194,710	-0.37(-2.38%)
May 20, 2009	15.69	15.95	15.59	15.62	3,722,740	-0.09(-0.56%)
May 19, 2009	15.43	15.95	15.31	15.71	1,981,843	+0.18(+1.14%)
May 18, 2009	14.99	15.58	14.97	15.53	1,556,401	+0.57(+3.78%)
May 15, 2009	15.00	15.20	14.73	14.97	2,381,029	-0.05(-0.35%)
May 14, 2009	14.68	15.04	14.66	15.02	2,062,859	+0.31(+2.10%)
May 13, 2009	14.43	14.82	14.19	14.71	3,728,722	-0.15(-1.01%)
May 12, 2009	15.05	15.23	14.53	14.86	2,665,581	-0.35(-2.32%)
May 11, 2009	15.25	15.47	15.09	15.21	2,237,933	-0.33(-2.10%)
May 08, 2009	15.51	15.71	15.18	15.54	2,517,661	+0.41(+2.69%)
May 07, 2009	15.90	16.33	14.76	15.13	5,331,374	-0.64(-4.04%)
May 06, 2009	15.39	15.84	15.05	15.77	2,746,680	+0.66(+4.39%)
May 05, 2009	14.75	15.15	14.41	15.11	2,218,253	+0.32(+2.15%)
May 04, 2009	13.94	14.90	13.90	14.79	3,336,693	+0.86(+6.15%)
May 01, 2009	13.83	14.12	13.69	13.93	1,196,454	+0.25(+1.81%)
Apr 30, 2009	13.97	14.53	13.62	13.68	3,766,862	-0.50(-3.55%)
Apr 29, 2009	13.64	14.29	13.54	14.19	2,836,828	+0.63(+4.63%)
Apr 28, 2009	13.37	13.62	12.99	13.56	2,946,930	+0.27(+1.99%)
Apr 27, 2009	14.21	14.21	13.21	13.30	5,306,544	-1.08(-7.50%)
Apr 24, 2009	14.32	14.67	14.17	14.37	1,972,254	+0.09(+0.62%)
Apr 23, 2009	14.24	14.67	14.11	14.29	3,315,156	-0.12(-0.86%)
Apr 22, 2009	14.18	14.72	14.10	14.41	2,498,544	+0.27(+1.88%)
Apr 21, 2009	13.96	14.25	13.73	14.14	2,724,945	+0.23(+1.65%)
Apr 20, 2009	14.22	14.62	13.83	13.91	2,684,134	-0.71(-4.84%)
Apr 17, 2009	14.85	14.85	14.52	14.62	2,865,803	-0.19(-1.31%)
Apr 16, 2009	14.67	15.03	14.42	14.82	3,680,091	-0.33(-2.16%)
Apr 15, 2009	14.56	15.14	14.19	15.14	4,464,475	+0.69(+4.77%)
Apr 14, 2009	14.49	14.65	14.15	14.45	3,623,262	+0.04(+0.31%)
Apr 13, 2009	14.15	14.52	13.91	14.41	3,153,385	+0.07(+0.49%)
Apr 09, 2009	13.91	14.36	13.60	14.34	2,716,738	+0.88(+6.57%)
Apr 08, 2009	13.53	13.74	13.27	13.45	2,969,037	+0.19(+1.40%)
Apr 07, 2009	13.17	13.48	13.09	13.27	2,561,357	-0.20(-1.51%)
Apr 06, 2009	13.71	13.73	13.39	13.47	1,768,173	-0.27(-1.93%)
Apr 03, 2009	13.48	13.74	12.76	13.74	1,907,696	+0.02(+0.13%)
Apr 02, 2009	12.75	13.80	12.75	13.72	5,661,752	+1.20(+9.61%)
Apr 01, 2009	11.94	12.58	11.85	12.52	2,392,755	+0.46(+3.81%)
Mar 31, 2009	12.08	12.37	11.86	12.06	3,575,603	+0.18(+1.49%)
Mar 30, 2009	12.00	12.21	11.76	11.88	3,808,950	-1.04(-8.07%)
Mar 26, 2009	12.48	12.92	12.13	12.92	5,166,974	+0.85(+7.03%)
Mar 25, 2009	11.99	12.40	11.74	12.08	2,844,051	+0.10(+0.81%)
Mar 24, 2009	12.15	12.47	11.91	11.98	3,520,150	-0.30(-2.45%)
Mar 23, 2009	12.00	12.28	12.00	12.28	5,576,246	+1.01(+8.94%)
Mar 20, 2009	11.47	11.58	11.24	11.27	1,550,035	-0.19(-1.70%)
Mar 19, 2009	11.93	11.93	11.36	11.47	3,746,147	-0.33(-2.77%)
Mar 18, 2009	11.80	11.91	11.55	11.79	5,350,950	-0.01(-0.07%)
Mar 17, 2009	11.39	11.85	11.29	11.80	4,683,925	+0.33(+2.85%)
Mar 16, 2009	11.49	11.86	11.47	11.47	2,751,387	+0.00(+0.00%)
Mar 13, 2009	11.34	12.08	11.34	11.47	0	+0.11(+0.93%)
Mar 12, 2009	10.52	11.50	10.25	11.37	5,007,173	+0.87(+8.25%)
Mar 11, 2009	9.954	10.63	9.910	10.50	3,391,509	+0.57(+5.69%)
Mar 10, 2009	9.972	10.06	9.715	9.936	7,571,153	+0.28(+2.93%)
Mar 09, 2009	9.609	10.20	9.609	9.653	3,435,659	-0.27(-2.67%)
Mar 06, 2009	9.901	10.30	9.662	9.918	0	+0.13(+1.36%)
Mar 05, 2009	10.35	10.36	9.618	9.786	4,235,252	-0.78(-7.36%)
Mar 04, 2009	10.17	10.69	10.17	10.56	3,348,289	+0.33(+3.20%)

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.