Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.01	15.11	14.81	15.06	13,047,091	+0.44(+3.03%)
May 28, 2009	14.14	14.85	14.02	14.61	13,673,659	+0.66(+4.73%)
May 27, 2009	14.27	14.47	13.91	13.95	7,926,345	-0.09(-0.61%)
May 26, 2009	13.21	14.13	13.12	14.04	14,050,221	+0.41(+2.99%)
May 22, 2009	13.46	13.77	13.36	13.63	11,030,706	+0.32(+2.40%)
May 21, 2009	13.62	13.66	12.96	13.31	16,146,209	-0.68(-4.88%)
May 20, 2009	13.80	14.23	13.68	13.99	13,951,764	+0.53(+3.97%)
May 19, 2009	13.18	13.63	13.17	13.46	9,314,162	+0.22(+1.64%)
May 18, 2009	12.77	13.32	12.63	13.24	6,613,717	+0.77(+6.16%)
May 15, 2009	12.71	13.00	12.29	12.47	11,406,153	-0.38(-2.94%)
May 14, 2009	12.30	13.03	12.30	12.85	10,273,970	+0.32(+2.55%)
May 13, 2009	13.10	13.34	12.47	12.53	13,512,469	-0.91(-6.75%)
May 12, 2009	13.60	13.82	13.08	13.44	8,295,091	+0.01(+0.09%)
May 11, 2009	13.43	13.55	13.27	13.43	11,100,580	-0.46(-3.30%)
May 08, 2009	13.37	13.98	13.35	13.88	15,100,833	+1.06(+8.27%)
May 07, 2009	13.57	14.01	12.79	12.82	16,872,988	-0.56(-4.17%)
May 06, 2009	13.04	13.50	12.80	13.38	14,412,334	+0.54(+4.18%)
May 05, 2009	12.94	12.96	12.52	12.85	12,473,341	-0.20(-1.51%)
May 04, 2009	12.14	13.06	12.14	13.04	14,209,307	+1.07(+8.94%)
May 01, 2009	11.72	12.10	11.71	11.97	9,120,062	+0.36(+3.06%)
Apr 30, 2009	11.87	12.11	11.60	11.62	11,941,595	-0.05(-0.41%)
Apr 29, 2009	11.84	11.94	11.60	11.66	15,410,760	+0.18(+1.58%)
Apr 28, 2009	11.75	11.88	11.45	11.48	15,506,967	-0.56(-4.66%)
Apr 27, 2009	11.88	12.19	11.71	12.04	12,444,678	-0.28(-2.31%)
Apr 24, 2009	12.45	12.71	12.30	12.33	15,325,577	+0.22(+1.85%)
Apr 23, 2009	11.68	12.27	11.59	12.11	17,789,258	+0.62(+5.37%)
Apr 22, 2009	11.11	11.80	11.11	11.49	13,412,789	+0.22(+1.92%)
Apr 21, 2009	10.69	11.39	10.61	11.27	11,872,142	+0.28(+2.59%)
Apr 20, 2009	11.43	11.43	10.91	10.99	12,710,481	-0.90(-7.55%)
Apr 17, 2009	11.65	12.01	11.65	11.88	9,862,342	+0.32(+2.75%)
Apr 16, 2009	11.50	11.63	11.34	11.57	9,011,431	+0.09(+0.79%)
Apr 15, 2009	11.26	11.48	11.15	11.48	11,917,655	+0.24(+2.15%)
Apr 14, 2009	11.34	11.48	11.16	11.23	12,251,213	-0.19(-1.65%)
Apr 13, 2009	11.01	11.53	10.94	11.42	9,251,569	+0.19(+1.71%)
Apr 09, 2009	11.09	11.31	10.99	11.23	9,014,000	+0.56(+5.27%)
Apr 08, 2009	10.36	10.79	10.24	10.67	9,603,890	+0.24(+2.32%)
Apr 07, 2009	10.64	10.65	10.36	10.43	10,429,698	-0.44(-4.03%)
Apr 06, 2009	10.79	10.88	10.58	10.87	11,670,555	-0.15(-1.37%)
Apr 03, 2009	10.67	11.16	10.67	11.02	11,958,369	+0.20(+1.89%)
Apr 02, 2009	10.71	10.95	10.58	10.81	13,423,725	+0.70(+6.87%)
Apr 01, 2009	9.533	10.23	9.505	10.12	12,838,364	+0.40(+4.15%)
Mar 31, 2009	9.918	9.986	9.689	9.714	13,177,820	-0.05(-0.52%)
Mar 30, 2009	10.08	10.09	9.586	9.765	12,110,453	-1.10(-10.15%)
Mar 26, 2009	10.90	10.96	10.75	10.87	19,930,628	+0.18(+1.67%)
Mar 25, 2009	10.51	10.92	10.08	10.69	24,931,114	+0.28(+2.66%)
Mar 24, 2009	10.63	10.73	10.38	10.41	14,932,391	-0.46(-4.22%)
Mar 23, 2009	10.67	10.87	10.65	10.87	25,921,688	+0.87(+8.72%)
Mar 20, 2009	10.28	10.43	9.938	9.999	12,899,441	-0.31(-3.03%)
Mar 19, 2009	10.43	10.69	10.28	10.31	20,916,670	+0.38(+3.80%)
Mar 18, 2009	9.878	10.07	9.268	9.933	21,119,380	-0.02(-0.20%)
Mar 17, 2009	9.462	9.954	9.286	9.954	19,862,644	+0.49(+5.19%)
Mar 16, 2009	9.384	9.750	9.150	9.462	16,571,210	+0.05(+0.54%)
Mar 13, 2009	9.689	9.689	9.140	9.412	0	-0.13(-1.40%)
Mar 12, 2009	8.757	9.636	8.757	9.546	19,527,908	+0.72(+8.16%)
Mar 11, 2009	8.916	9.132	8.664	8.825	18,250,116	-0.17(-1.85%)
Mar 10, 2009	8.790	9.059	8.702	8.991	29,091,438	+0.60(+7.18%)
Mar 09, 2009	7.963	8.602	7.963	8.389	19,292,678	+0.19(+2.30%)
Mar 06, 2009	8.188	8.560	7.860	8.200	0	+0.28(+3.53%)
Mar 05, 2009	7.533	8.024	7.414	7.921	22,797,596	+0.34(+4.42%)
Mar 04, 2009	7.606	7.681	7.281	7.586	31,827,798	+0.48(+6.81%)

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.