Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.24	14.66	14.06	14.44	3,562,202	+0.32(+2.25%)
May 28, 2009	14.23	14.32	13.71	14.12	10,220,268	+0.06(+0.46%)
May 27, 2009	14.77	14.86	14.01	14.06	8,792,380	-0.83(-5.58%)
May 26, 2009	13.81	14.89	13.81	14.89	5,705,739	+0.96(+6.90%)
May 22, 2009	14.22	14.43	13.93	13.93	4,655,796	-0.12(-0.87%)
May 21, 2009	14.09	14.22	13.87	14.05	10,776,503	-0.25(-1.77%)
May 20, 2009	15.18	15.37	14.22	14.30	17,862,288	-0.68(-4.53%)
May 19, 2009	15.65	15.73	14.93	14.98	9,806,586	-0.76(-4.82%)
May 18, 2009	15.07	15.83	15.07	15.74	2,710,337	+0.89(+5.98%)
May 15, 2009	15.18	15.27	14.72	14.85	3,325,103	-0.38(-2.51%)
May 14, 2009	14.86	15.39	14.80	15.23	4,382,738	+0.24(+1.59%)
May 13, 2009	15.65	15.70	15.00	15.00	6,505,678	-1.03(-6.44%)
May 12, 2009	16.46	17.00	15.60	16.03	9,102,888	-0.64(-3.81%)
May 11, 2009	16.80	17.06	16.58	16.66	8,132,941	-0.53(-3.11%)
May 08, 2009	16.06	17.29	16.06	17.20	10,334,191	+1.32(+8.33%)
May 07, 2009	16.96	17.03	15.84	15.88	10,624,126	-0.69(-4.18%)
May 06, 2009	15.89	16.63	15.73	16.57	8,971,245	+0.89(+5.67%)
May 05, 2009	15.96	16.01	15.42	15.68	3,002,163	-0.34(-2.12%)
May 04, 2009	14.93	16.05	14.83	16.02	7,700,475	+1.31(+8.89%)
May 01, 2009	15.11	15.34	14.61	14.71	5,593,543	-0.35(-2.35%)
Apr 30, 2009	15.97	15.98	15.03	15.07	5,667,423	-0.50(-3.20%)
Apr 29, 2009	14.76	15.57	14.76	15.57	4,747,935	+0.82(+5.53%)
Apr 28, 2009	14.38	15.13	14.38	14.75	3,880,473	+0.00(+0.00%)
Apr 27, 2009	15.21	15.37	14.61	14.75	8,014,610	-0.64(-4.13%)
Apr 24, 2009	14.77	15.78	14.72	15.39	11,695,904	+0.74(+5.08%)
Apr 23, 2009	14.76	15.05	14.24	14.64	7,568,844	-0.14(-0.93%)
Apr 22, 2009	14.83	15.78	14.72	14.78	10,079,711	-0.61(-3.99%)
Apr 21, 2009	13.99	15.39	13.65	15.39	9,064,266	+0.90(+6.23%)
Apr 20, 2009	15.53	15.70	14.49	14.49	6,825,378	-1.70(-10.49%)
Apr 17, 2009	15.88	16.53	15.43	16.19	6,968,521	+0.49(+3.13%)
Apr 16, 2009	15.77	15.99	14.88	15.70	5,925,054	+0.28(+1.83%)
Apr 15, 2009	14.87	15.49	14.40	15.42	6,298,497	+0.35(+2.35%)
Apr 14, 2009	16.25	16.36	15.00	15.06	4,927,941	-1.42(-8.59%)
Apr 13, 2009	15.41	16.53	15.26	16.48	8,588,435	+0.81(+5.16%)
Apr 09, 2009	14.57	15.70	14.57	15.67	5,361,616	+1.60(+11.34%)
Apr 08, 2009	14.22	14.32	13.72	14.07	3,699,443	-0.09(-0.61%)
Apr 07, 2009	14.32	14.59	14.14	14.16	3,707,154	-0.47(-3.21%)
Apr 06, 2009	14.90	14.90	14.40	14.63	2,149,713	-0.48(-3.20%)
Apr 03, 2009	14.89	15.12	14.56	15.11	2,841,635	+0.27(+1.85%)
Apr 02, 2009	14.82	15.01	14.61	14.84	4,567,619	+0.48(+3.37%)
Apr 01, 2009	13.84	14.45	13.47	14.35	5,843,095	+0.47(+3.38%)
Mar 31, 2009	13.50	14.25	13.46	13.88	4,791,552	+0.51(+3.78%)
Mar 30, 2009	13.80	13.80	13.31	13.38	4,515,504	-1.39(-9.44%)
Mar 26, 2009	14.51	14.81	14.22	14.77	3,811,854	+0.36(+2.51%)
Mar 25, 2009	14.17	14.86	13.53	14.41	7,624,529	+0.40(+2.84%)
Mar 24, 2009	15.03	15.13	14.01	14.01	6,556,684	-1.18(-7.79%)
Mar 23, 2009	14.31	15.21	14.27	15.20	8,814,113	+1.79(+13.36%)
Mar 20, 2009	14.21	14.21	13.40	13.41	4,061,483	-0.44(-3.15%)
Mar 19, 2009	15.02	15.02	13.80	13.84	7,122,997	-0.68(-4.68%)
Mar 18, 2009	13.48	14.64	13.39	14.52	7,243,928	+0.88(+6.45%)
Mar 17, 2009	12.82	13.64	12.82	13.64	6,446,824	+0.67(+5.19%)
Mar 16, 2009	13.21	13.72	12.97	12.97	8,633,511	+0.01(+0.11%)
Mar 13, 2009	13.31	13.43	12.90	12.96	0	-0.25(-1.90%)
Mar 12, 2009	11.90	13.26	11.73	13.21	9,701,368	+1.28(+10.74%)
Mar 11, 2009	12.31	12.65	11.89	11.92	9,106,631	-0.04(-0.30%)
Mar 10, 2009	10.76	11.97	10.74	11.96	10,258,695	+1.45(+13.83%)
Mar 09, 2009	10.66	10.99	10.49	10.51	4,986,794	-0.13(-1.21%)
Mar 06, 2009	10.90	11.16	10.32	10.64	0	-0.20(-1.85%)
Mar 05, 2009	11.47	11.60	10.66	10.84	3,167,590	-0.90(-7.68%)
Mar 04, 2009	12.10	12.16	11.47	11.74	5,454,393	-0.70(-5.64%)

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.