Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.87	14.12	13.66	14.12	4,701,831	+0.25(+1.77%)
May 28, 2009	13.82	14.01	13.45	13.87	3,427,756	+0.14(+1.04%)
May 27, 2009	14.13	14.32	13.68	13.73	3,149,248	-0.54(-3.77%)
May 26, 2009	13.71	14.31	13.48	14.27	2,916,217	+0.40(+2.85%)
May 22, 2009	13.79	14.11	13.66	13.87	3,208,036	+0.14(+1.04%)
May 21, 2009	14.02	14.02	13.50	13.73	3,059,777	-0.54(-3.80%)
May 20, 2009	14.21	14.78	14.10	14.27	5,238,769	+0.16(+1.16%)
May 19, 2009	13.69	14.24	13.63	14.11	4,496,594	+0.41(+2.96%)
May 18, 2009	13.10	13.77	13.10	13.70	6,128,122	+0.75(+5.79%)
May 15, 2009	13.15	13.49	12.80	12.95	6,481,894	-0.36(-2.71%)
May 14, 2009	13.11	13.45	12.74	13.31	4,297,904	+0.24(+1.80%)
May 13, 2009	13.42	13.66	13.01	13.08	4,269,487	-0.67(-4.91%)
May 12, 2009	13.86	13.93	13.29	13.75	4,351,030	-0.11(-0.81%)
May 11, 2009	14.37	14.37	13.74	13.87	4,686,057	-0.72(-4.95%)
May 08, 2009	13.96	14.62	13.83	14.59	3,223,576	+0.73(+5.26%)
May 07, 2009	14.63	14.63	13.69	13.86	4,656,372	-0.46(-3.19%)
May 06, 2009	14.25	14.45	14.04	14.32	4,202,744	+0.21(+1.52%)
May 05, 2009	14.34	14.46	13.82	14.10	4,053,824	-0.30(-2.06%)
May 04, 2009	14.29	14.40	14.20	14.40	3,281,278	+0.84(+6.18%)
May 01, 2009	13.61	13.69	13.03	13.56	3,557,326	+0.04(+0.30%)
Apr 30, 2009	14.23	14.28	13.46	13.52	7,113,358	-0.51(-3.64%)
Apr 29, 2009	13.53	14.26	13.51	14.03	4,049,154	+0.64(+4.76%)
Apr 28, 2009	12.90	13.69	12.82	13.39	3,970,796	+0.22(+1.68%)
Apr 27, 2009	13.51	13.88	12.91	13.17	7,693,242	-0.46(-3.40%)
Apr 24, 2009	11.92	13.78	11.87	13.63	13,306,885	+2.35(+20.87%)
Apr 23, 2009	11.20	11.43	10.99	11.28	3,154,796	+0.09(+0.79%)
Apr 22, 2009	10.84	11.63	10.73	11.19	2,941,948	+0.22(+2.05%)
Apr 21, 2009	10.16	10.98	10.08	10.97	2,692,007	+0.67(+6.48%)
Apr 20, 2009	10.82	10.82	10.26	10.30	2,759,762	-0.72(-6.55%)
Apr 17, 2009	11.08	11.10	10.81	11.02	2,555,474	-0.05(-0.43%)
Apr 16, 2009	10.76	11.13	10.53	11.07	2,761,118	+0.36(+3.41%)
Apr 15, 2009	10.32	10.71	10.31	10.70	1,399,929	+0.27(+2.58%)
Apr 14, 2009	10.39	10.72	10.23	10.44	2,129,429	-0.05(-0.52%)
Apr 13, 2009	10.49	10.57	10.21	10.49	2,845,532	-0.08(-0.74%)
Apr 09, 2009	10.27	10.57	10.16	10.57	1,880,048	+0.66(+6.63%)
Apr 08, 2009	9.829	9.934	9.709	9.910	2,733,603	+0.08(+0.83%)
Apr 07, 2009	9.955	10.00	9.726	9.829	2,692,165	-0.33(-3.25%)
Apr 06, 2009	10.11	10.27	9.887	10.16	2,823,943	-0.09(-0.83%)
Apr 03, 2009	9.951	10.24	9.668	10.24	1,917,550	+0.28(+2.80%)
Apr 02, 2009	9.897	10.16	9.829	9.965	3,523,987	+0.31(+3.17%)
Apr 01, 2009	8.970	9.711	8.904	9.658	4,262,730	+0.53(+5.78%)
Mar 31, 2009	9.147	9.355	8.922	9.130	3,750,710	+0.16(+1.75%)
Mar 30, 2009	9.072	9.130	8.796	8.974	3,542,981	-0.40(-4.29%)
Mar 26, 2009	9.089	9.403	9.072	9.376	2,906,392	+0.38(+4.24%)
Mar 25, 2009	8.953	9.362	8.674	8.994	3,536,074	+0.10(+1.07%)
Mar 24, 2009	8.745	8.967	8.698	8.899	3,168,280	+0.00(+0.00%)
Mar 23, 2009	8.568	8.899	8.565	8.899	2,366,179	+0.67(+8.11%)
Mar 20, 2009	8.531	8.612	8.163	8.231	3,261,468	-0.22(-2.66%)
Mar 19, 2009	8.381	8.554	8.282	8.456	3,239,814	+0.18(+2.15%)
Mar 18, 2009	8.009	8.340	7.832	8.277	2,701,711	+0.30(+3.70%)
Mar 17, 2009	7.648	7.982	7.638	7.982	3,976,396	+0.24(+3.08%)
Mar 16, 2009	7.972	8.159	7.733	7.744	5,359,589	-0.21(-2.70%)
Mar 13, 2009	7.846	8.009	7.740	7.958	0	+0.18(+2.32%)
Mar 12, 2009	7.161	7.781	7.144	7.778	6,089,318	+0.46(+6.24%)
Mar 11, 2009	7.055	7.393	7.028	7.321	5,242,523	+0.26(+3.67%)
Mar 10, 2009	6.555	7.066	6.504	7.062	6,157,056	+0.65(+10.09%)
Mar 09, 2009	6.320	6.636	6.207	6.415	7,457,499	+0.19(+3.12%)
Mar 06, 2009	6.224	6.378	6.050	6.221	0	+0.09(+1.44%)
Mar 05, 2009	6.439	6.521	6.078	6.132	4,134,771	-0.49(-7.36%)
Mar 04, 2009	6.507	6.759	6.507	6.619	5,553,448	+0.11(+1.73%)

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.