Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.00	14.53	13.79	14.51	5,326,349	+0.52(+3.73%)
May 28, 2009	13.88	14.02	13.32	13.99	4,265,515	+0.40(+2.96%)
May 27, 2009	14.22	14.39	13.57	13.59	5,477,584	-0.56(-3.93%)
May 26, 2009	13.53	14.21	13.41	14.14	6,511,479	+0.54(+3.94%)
May 22, 2009	14.00	14.00	13.51	13.61	4,758,834	-0.31(-2.21%)
May 21, 2009	13.22	14.02	13.17	13.92	9,036,711	+0.38(+2.82%)
May 20, 2009	14.45	14.56	13.42	13.53	8,049,435	-0.69(-4.85%)
May 19, 2009	14.36	14.67	13.98	14.22	5,939,552	-0.31(-2.12%)
May 18, 2009	13.90	14.65	13.76	14.53	5,389,493	+0.84(+6.16%)
May 15, 2009	14.02	14.43	13.64	13.69	5,325,101	-0.63(-4.39%)
May 14, 2009	13.55	14.41	13.39	14.32	6,589,453	+0.67(+4.90%)
May 13, 2009	13.82	14.16	13.50	13.65	5,648,066	-0.42(-2.95%)
May 12, 2009	14.91	15.30	13.75	14.06	8,748,608	-0.70(-4.72%)
May 11, 2009	15.23	16.20	14.71	14.76	7,833,023	-0.62(-4.01%)
May 08, 2009	15.67	15.99	13.89	15.37	15,499,683	-1.79(-10.41%)
May 07, 2009	17.29	17.72	14.88	17.16	9,751,234	-0.21(-1.19%)
May 06, 2009	16.61	17.62	16.35	17.37	7,511,510	+1.26(+7.81%)
May 05, 2009	16.09	16.45	15.65	16.11	4,747,463	-0.19(-1.15%)
May 04, 2009	15.62	16.32	15.39	16.30	7,650,817	+2.27(+16.17%)
May 01, 2009	13.92	14.58	13.88	14.03	4,016,854	-0.01(-0.10%)
Apr 30, 2009	14.99	15.26	14.04	14.04	4,280,708	-0.55(-3.76%)
Apr 29, 2009	13.76	14.76	13.69	14.59	5,867,150	+1.08(+8.03%)
Apr 28, 2009	13.26	13.84	13.01	13.51	4,837,778	-0.07(-0.54%)
Apr 27, 2009	14.36	14.77	13.42	13.58	5,871,696	-1.20(-8.11%)
Apr 24, 2009	14.18	15.23	13.60	14.78	7,610,631	+0.68(+4.84%)
Apr 23, 2009	14.39	14.77	13.51	14.10	8,411,929	-0.19(-1.36%)
Apr 22, 2009	13.72	15.90	13.44	14.29	12,885,889	-0.13(-0.88%)
Apr 21, 2009	12.07	14.71	11.89	14.42	12,842,134	+1.92(+15.37%)
Apr 20, 2009	14.31	14.31	12.39	12.50	10,359,013	-2.06(-14.16%)
Apr 17, 2009	13.61	15.10	13.25	14.56	11,041,083	+0.96(+7.04%)
Apr 16, 2009	12.82	14.00	12.14	13.60	10,284,377	+0.88(+6.95%)
Apr 15, 2009	12.88	13.05	12.21	12.72	7,776,003	-0.34(-2.61%)
Apr 14, 2009	14.07	14.83	12.94	13.06	8,797,609	-1.27(-8.87%)
Apr 13, 2009	12.93	14.58	12.64	14.33	7,863,388	+1.23(+9.40%)
Apr 09, 2009	12.19	13.21	11.38	13.10	10,097,443	+2.11(+19.18%)
Apr 08, 2009	12.14	12.14	10.73	10.99	8,707,163	-1.05(-8.73%)
Apr 07, 2009	12.40	12.48	11.88	12.04	3,463,892	-0.49(-3.90%)
Apr 06, 2009	12.64	12.82	12.24	12.53	4,592,340	-0.55(-4.20%)
Apr 03, 2009	12.98	13.09	12.10	13.08	5,148,407	+0.41(+3.22%)
Apr 02, 2009	13.28	13.66	12.23	12.67	6,836,950	-0.17(-1.35%)
Apr 01, 2009	11.89	12.94	11.71	12.84	6,328,087	+0.59(+4.81%)
Mar 31, 2009	12.21	12.68	11.67	12.26	6,792,000	+0.55(+4.69%)
Mar 30, 2009	12.76	12.76	11.54	11.71	6,136,369	-1.61(-12.07%)
Mar 26, 2009	13.59	13.65	12.95	13.31	6,941,528	-0.19(-1.44%)
Mar 25, 2009	13.26	13.89	12.41	13.51	5,951,073	+0.55(+4.24%)
Mar 24, 2009	13.37	13.86	12.77	12.96	6,937,802	-0.85(-6.16%)
Mar 23, 2009	12.76	13.83	12.76	13.81	9,701,986	+1.85(+15.51%)
Mar 20, 2009	12.45	12.56	11.78	11.95	8,871,280	-1.06(-8.17%)
Mar 19, 2009	13.82	14.19	12.44	13.02	8,397,610	-0.81(-5.89%)
Mar 18, 2009	12.22	14.04	11.95	13.83	12,356,163	+1.44(+11.65%)
Mar 17, 2009	11.82	12.40	11.60	12.39	10,221,411	+0.63(+5.35%)
Mar 16, 2009	12.14	12.80	11.71	11.76	9,884,187	-0.17(-1.40%)
Mar 13, 2009	12.12	12.58	11.26	11.93	0	-0.33(-2.73%)
Mar 12, 2009	11.06	12.45	10.71	12.26	11,199,014	+1.20(+10.83%)
Mar 11, 2009	10.70	11.48	10.45	11.06	9,354,721	+0.87(+8.54%)
Mar 10, 2009	9.672	10.31	9.237	10.19	9,652,790	+1.17(+12.98%)
Mar 09, 2009	7.972	9.371	7.972	9.023	6,610,756	+0.43(+4.98%)
Mar 06, 2009	8.400	9.003	8.032	8.594	0	+0.32(+3.88%)
Mar 05, 2009	8.815	9.009	7.845	8.273	7,599,464	-1.04(-11.14%)
Mar 04, 2009	9.699	9.926	8.916	9.311	7,085,500	-0.46(-4.66%)

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.