Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.18	16.51	16.12	16.32	3,733,587	+0.20(+1.25%)
May 28, 2009	15.96	16.22	15.87	16.12	2,605,425	+0.19(+1.21%)
May 27, 2009	16.12	16.34	15.83	15.93	3,446,269	-0.19(-1.20%)
May 26, 2009	15.62	16.23	15.62	16.12	3,341,705	+0.67(+4.37%)
May 22, 2009	15.30	15.61	15.22	15.45	1,866,948	+0.21(+1.39%)
May 21, 2009	15.36	15.54	15.05	15.23	2,196,895	-0.37(-2.38%)
May 20, 2009	15.68	15.93	15.58	15.60	3,726,447	-0.09(-0.56%)
May 19, 2009	15.41	15.93	15.30	15.69	1,983,816	+0.18(+1.14%)
May 18, 2009	14.98	15.56	14.96	15.52	1,557,951	+0.57(+3.78%)
May 15, 2009	14.99	15.18	14.71	14.95	2,383,400	-0.05(-0.35%)
May 14, 2009	14.67	15.02	14.64	15.00	2,064,913	+0.31(+2.10%)
May 13, 2009	14.41	14.81	14.17	14.70	3,732,435	-0.15(-1.01%)
May 12, 2009	15.03	15.22	14.52	14.85	2,668,235	-0.35(-2.32%)
May 11, 2009	15.23	15.45	15.07	15.20	2,240,161	-0.33(-2.10%)
May 08, 2009	15.50	15.69	15.16	15.53	2,520,168	+0.41(+2.69%)
May 07, 2009	15.89	16.31	14.75	15.12	5,336,683	-0.64(-4.04%)
May 06, 2009	15.38	15.83	15.04	15.75	2,749,415	+0.66(+4.39%)
May 05, 2009	14.74	15.14	14.39	15.09	2,220,461	+0.32(+2.15%)
May 04, 2009	13.93	14.88	13.88	14.77	3,340,015	+0.86(+6.15%)
May 01, 2009	13.81	14.10	13.68	13.92	1,197,646	+0.25(+1.81%)
Apr 30, 2009	13.95	14.52	13.61	13.67	3,770,612	-0.50(-3.55%)
Apr 29, 2009	13.63	14.27	13.53	14.17	2,839,653	+0.63(+4.63%)
Apr 28, 2009	13.35	13.61	12.97	13.55	2,949,864	+0.27(+2.00%)
Apr 27, 2009	14.19	14.19	13.19	13.28	5,311,828	-1.08(-7.50%)
Apr 24, 2009	14.31	14.66	14.16	14.36	1,974,217	+0.09(+0.62%)
Apr 23, 2009	14.23	14.66	14.09	14.27	3,318,457	-0.12(-0.86%)
Apr 22, 2009	14.17	14.70	14.09	14.39	2,501,032	+0.27(+1.88%)
Apr 21, 2009	13.94	14.24	13.71	14.13	2,727,659	+0.23(+1.65%)
Apr 20, 2009	14.21	14.61	13.81	13.90	2,686,807	-0.71(-4.84%)
Apr 17, 2009	14.84	14.84	14.50	14.61	2,868,657	-0.19(-1.31%)
Apr 16, 2009	14.65	15.01	14.40	14.80	3,683,755	-0.33(-2.16%)
Apr 15, 2009	14.54	15.13	14.17	15.13	4,468,921	+0.69(+4.77%)
Apr 14, 2009	14.47	14.63	14.14	14.44	3,626,870	+0.04(+0.31%)
Apr 13, 2009	14.14	14.51	13.90	14.39	3,156,525	+0.07(+0.49%)
Apr 09, 2009	13.89	14.34	13.58	14.32	2,719,444	+0.88(+6.57%)
Apr 08, 2009	13.52	13.72	13.26	13.44	2,971,994	+0.19(+1.40%)
Apr 07, 2009	13.16	13.47	13.08	13.26	2,563,907	-0.20(-1.51%)
Apr 06, 2009	13.70	13.71	13.38	13.46	1,769,934	-0.26(-1.93%)
Apr 03, 2009	13.47	13.72	12.74	13.72	1,909,595	+0.02(+0.13%)
Apr 02, 2009	12.73	13.79	12.73	13.71	5,667,390	+1.20(+9.60%)
Apr 01, 2009	11.93	12.57	11.84	12.51	2,395,138	+0.46(+3.81%)
Mar 31, 2009	12.07	12.35	11.85	12.05	3,579,164	+0.18(+1.49%)
Mar 30, 2009	11.99	12.20	11.75	11.87	3,812,742	-1.04(-8.07%)
Mar 26, 2009	12.47	12.91	12.12	12.91	5,172,119	+0.85(+7.03%)
Mar 25, 2009	11.98	12.39	11.73	12.06	2,846,883	+0.10(+0.81%)
Mar 24, 2009	12.13	12.46	11.90	11.97	3,523,655	-0.30(-2.45%)
Mar 23, 2009	11.99	12.27	11.98	12.27	5,581,798	+1.01(+8.94%)
Mar 20, 2009	11.45	11.57	11.23	11.26	1,551,578	-0.19(-1.70%)
Mar 19, 2009	11.91	11.91	11.35	11.45	3,749,877	-0.33(-2.77%)
Mar 18, 2009	11.79	11.90	11.54	11.78	5,356,278	-0.01(-0.08%)
Mar 17, 2009	11.38	11.83	11.28	11.79	4,688,589	+0.33(+2.85%)
Mar 16, 2009	11.48	11.85	11.45	11.46	2,754,126	+0.00(+0.00%)
Mar 13, 2009	11.33	12.06	11.33	11.46	0	+0.11(+0.93%)
Mar 12, 2009	10.51	11.49	10.24	11.36	5,012,158	+0.87(+8.25%)
Mar 11, 2009	9.944	10.62	9.900	10.49	3,394,886	+0.57(+5.69%)
Mar 10, 2009	9.962	10.05	9.705	9.926	7,578,692	+0.28(+2.93%)
Mar 09, 2009	9.600	10.19	9.600	9.644	3,439,080	-0.26(-2.67%)
Mar 06, 2009	9.891	10.29	9.652	9.909	0	+0.13(+1.36%)
Mar 05, 2009	10.34	10.35	9.608	9.776	4,239,469	-0.78(-7.36%)
Mar 04, 2009	10.16	10.68	10.16	10.55	3,351,623	+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.