Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.74	16.74	15.84	16.40	5,242,581	-0.14(-0.85%)
May 28, 2009	16.62	17.01	16.24	16.54	4,222,362	+0.14(+0.85%)
May 27, 2009	16.94	17.18	16.22	16.40	4,957,863	-0.69(-4.04%)
May 26, 2009	16.51	17.19	16.27	17.09	3,165,258	+0.27(+1.61%)
May 22, 2009	16.79	17.19	16.50	16.82	2,790,573	+0.08(+0.48%)
May 21, 2009	17.05	17.19	16.39	16.74	4,528,071	-0.53(-3.07%)
May 20, 2009	17.22	18.00	17.11	17.27	3,583,836	+0.05(+0.29%)
May 19, 2009	17.29	17.45	17.02	17.22	4,140,990	-0.12(-0.69%)
May 18, 2009	15.78	17.46	15.78	17.34	5,102,309	+1.63(+10.38%)
May 15, 2009	15.85	16.52	15.62	15.71	3,569,994	-0.13(-0.82%)
May 14, 2009	15.78	16.19	15.63	15.84	5,728,989	+0.09(+0.57%)
May 13, 2009	16.78	16.90	15.71	15.75	6,672,893	-1.39(-8.11%)
May 12, 2009	17.84	17.92	16.50	17.14	8,038,150	-0.78(-4.35%)
May 11, 2009	17.28	18.61	17.01	17.92	12,715,811	+2.61(+17.05%)
May 08, 2009	14.73	15.33	14.36	15.31	6,212,551	+0.73(+5.01%)
May 07, 2009	15.51	15.51	14.35	14.58	8,414,238	-0.54(-3.57%)
May 06, 2009	15.20	15.56	14.90	15.12	3,826,154	+0.07(+0.47%)
May 05, 2009	15.08	15.20	14.64	15.05	5,892,565	+0.20(+1.35%)
May 04, 2009	14.70	15.15	14.04	14.85	4,951,736	+0.47(+3.27%)
May 01, 2009	13.24	14.49	13.21	14.38	5,698,292	+1.13(+8.53%)
Apr 30, 2009	13.31	14.13	13.18	13.25	6,599,992	-0.01(-0.08%)
Apr 29, 2009	12.80	13.53	12.80	13.26	4,426,272	+0.44(+3.43%)
Apr 28, 2009	13.02	13.53	12.78	12.82	3,063,712	-0.68(-5.04%)
Apr 27, 2009	13.50	13.98	13.32	13.50	3,955,110	-0.38(-2.74%)
Apr 24, 2009	13.34	14.03	13.06	13.88	5,314,791	+0.55(+4.13%)
Apr 23, 2009	13.75	13.75	13.02	13.33	4,817,502	-0.46(-3.34%)
Apr 22, 2009	13.43	14.16	13.19	13.79	2,674,006	+0.23(+1.70%)
Apr 21, 2009	13.54	13.84	13.39	13.56	3,656,363	+0.00(+0.00%)
Apr 20, 2009	13.62	13.98	13.19	13.56	5,393,132	-0.65(-4.57%)
Apr 17, 2009	13.92	14.28	13.62	14.21	4,657,069	+0.23(+1.65%)
Apr 16, 2009	13.28	14.07	13.05	13.98	4,417,715	+0.96(+7.37%)
Apr 15, 2009	12.75	13.09	12.58	13.02	3,231,213	+0.20(+1.56%)
Apr 14, 2009	13.36	13.49	12.75	12.82	3,958,103	-0.69(-5.11%)
Apr 13, 2009	13.50	13.58	13.08	13.51	2,514,405	-0.17(-1.24%)
Apr 09, 2009	12.78	13.70	12.69	13.68	4,755,513	+1.09(+8.66%)
Apr 08, 2009	12.54	12.74	12.31	12.59	1,586,908	+0.24(+1.94%)
Apr 07, 2009	12.43	12.65	12.28	12.35	2,215,069	-0.31(-2.45%)
Apr 06, 2009	12.19	12.70	12.06	12.66	3,218,653	+0.23(+1.85%)
Apr 03, 2009	12.31	12.60	12.12	12.43	2,307,444	+0.24(+1.97%)
Apr 02, 2009	11.84	12.45	11.57	12.19	4,388,547	+0.65(+5.63%)
Apr 01, 2009	10.93	11.58	10.77	11.54	2,201,666	+0.43(+3.87%)
Mar 31, 2009	10.93	11.43	10.82	11.11	2,009,166	+0.10(+0.91%)
Mar 30, 2009	11.47	11.47	10.83	11.01	2,138,303	-1.11(-9.16%)
Mar 26, 2009	11.73	12.25	11.61	12.12	3,582,217	+0.40(+3.41%)
Mar 25, 2009	11.30	12.05	11.24	11.72	3,419,166	+0.28(+2.45%)
Mar 24, 2009	11.12	11.54	10.94	11.44	3,290,083	+0.12(+1.06%)
Mar 23, 2009	10.97	11.32	10.66	11.32	4,206,291	+0.97(+9.37%)
Mar 20, 2009	10.66	10.97	10.25	10.35	3,372,633	-0.38(-3.54%)
Mar 19, 2009	10.63	11.08	10.61	10.73	2,767,348	-0.23(-2.10%)
Mar 18, 2009	10.69	11.12	10.47	10.96	4,001,701	+0.19(+1.76%)
Mar 17, 2009	10.48	10.81	10.35	10.77	2,552,519	+0.35(+3.36%)
Mar 16, 2009	10.98	11.15	10.41	10.42	2,702,212	-0.46(-4.23%)
Mar 13, 2009	10.74	11.15	10.60	10.88	3,179,519	+0.14(+1.30%)
Mar 12, 2009	9.910	10.78	9.870	10.74	3,571,104	+0.73(+7.29%)
Mar 11, 2009	9.720	10.20	9.700	10.01	5,736,795	+0.27(+2.77%)
Mar 10, 2009	9.470	9.940	9.410	9.740	5,071,656	+0.50(+5.41%)
Mar 09, 2009	9.450	10.12	9.170	9.240	4,575,941	-0.03(-0.32%)
Mar 06, 2009	9.160	9.390	8.790	9.270	7,106,228	+0.20(+2.21%)
Mar 05, 2009	9.430	9.470	8.800	9.070	5,781,411	-0.52(-5.42%)
Mar 04, 2009	9.120	9.820	9.120	9.590	6,108,878	-0.34(-3.42%)

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.