Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.85	16.12	14.84	16.05	9,816,299	+1.07(+7.15%)
May 28, 2009	14.08	15.04	14.05	14.97	5,763,723	+0.85(+5.99%)
May 27, 2009	14.43	14.72	14.12	14.13	6,051,345	-0.10(-0.71%)
May 26, 2009	13.84	14.45	13.84	14.23	6,074,498	-0.17(-1.18%)
May 22, 2009	13.63	14.84	13.37	14.40	10,592,788	+1.31(+9.99%)
May 21, 2009	13.39	13.81	12.96	13.09	4,201,311	-0.87(-6.26%)
May 20, 2009	14.00	14.44	13.73	13.96	5,690,230	+0.46(+3.44%)
May 19, 2009	14.05	14.10	13.40	13.50	5,520,079	-0.35(-2.54%)
May 18, 2009	13.79	13.98	13.44	13.85	6,594,200	+0.70(+5.35%)
May 15, 2009	13.04	13.51	12.76	13.15	6,466,980	+0.22(+1.74%)
May 14, 2009	12.29	13.01	12.29	12.92	6,956,440	+0.49(+3.92%)
May 13, 2009	13.69	13.69	12.40	12.44	7,656,581	-1.83(-12.85%)
May 12, 2009	14.30	14.77	13.94	14.27	7,563,709	+0.20(+1.40%)
May 11, 2009	13.85	14.26	13.62	14.07	4,781,748	-0.22(-1.57%)
May 08, 2009	14.30	14.65	14.00	14.30	5,263,075	+0.58(+4.23%)
May 07, 2009	14.59	14.83	13.42	13.72	9,119,596	-0.67(-4.68%)
May 06, 2009	14.40	14.97	14.07	14.39	5,678,180	-0.38(-2.54%)
May 05, 2009	14.57	15.00	14.19	14.77	5,746,323	+0.47(+3.27%)
May 04, 2009	14.39	14.41	13.34	14.30	3,736,601	+0.96(+7.16%)
May 01, 2009	12.72	13.37	12.72	13.34	4,276,123	+0.53(+4.10%)
Apr 30, 2009	13.62	13.95	12.60	12.82	7,202,436	-0.78(-5.72%)
Apr 29, 2009	13.58	14.19	13.49	13.59	3,600,706	+0.40(+3.02%)
Apr 28, 2009	12.96	13.43	12.77	13.20	3,629,700	-0.10(-0.78%)
Apr 27, 2009	13.83	13.88	12.80	13.30	4,790,925	-0.96(-6.70%)
Apr 24, 2009	14.37	14.66	14.05	14.26	6,036,156	+0.22(+1.60%)
Apr 23, 2009	12.66	14.16	12.66	14.03	4,777,192	+1.00(+7.69%)
Apr 22, 2009	13.45	13.51	12.69	13.03	4,118,937	-0.17(-1.26%)
Apr 21, 2009	12.73	13.45	12.26	13.20	5,102,528	+0.44(+3.43%)
Apr 20, 2009	13.61	13.61	12.63	12.76	4,867,316	-1.38(-9.79%)
Apr 17, 2009	14.46	14.57	14.04	14.14	6,831,780	-0.20(-1.40%)
Apr 16, 2009	14.84	14.93	14.08	14.34	3,573,509	-0.27(-1.88%)
Apr 15, 2009	13.85	14.62	13.85	14.62	4,209,208	+0.86(+6.24%)
Apr 14, 2009	14.56	14.56	13.64	13.76	5,598,673	-0.85(-5.80%)
Apr 13, 2009	14.02	14.70	13.89	14.61	2,561,715	+0.39(+2.78%)
Apr 09, 2009	14.70	14.70	14.15	14.21	3,938,673	+0.26(+1.86%)
Apr 08, 2009	12.97	13.96	12.96	13.95	3,461,982	+0.79(+5.99%)
Apr 07, 2009	12.68	13.49	12.48	13.16	3,384,991	+0.14(+1.07%)
Apr 06, 2009	13.24	13.42	12.69	13.03	4,270,713	-0.61(-4.45%)
Apr 03, 2009	13.58	13.66	12.88	13.63	2,560,658	+0.54(+4.10%)
Apr 02, 2009	12.72	14.05	12.55	13.09	6,610,040	+0.83(+6.78%)
Apr 01, 2009	11.29	12.29	11.29	12.26	3,408,351	+0.69(+5.98%)
Mar 31, 2009	11.51	12.00	11.51	11.57	4,976,958	+0.11(+0.98%)
Mar 30, 2009	11.93	11.93	11.24	11.46	4,007,806	-1.13(-8.97%)
Mar 26, 2009	12.34	12.59	12.19	12.59	4,219,595	+0.63(+5.27%)
Mar 25, 2009	11.80	12.38	11.60	11.96	4,018,446	+0.38(+3.31%)
Mar 24, 2009	12.09	12.09	11.38	11.57	6,055,107	-0.92(-7.37%)
Mar 23, 2009	11.98	12.50	11.94	12.50	5,086,514	+1.15(+10.16%)
Mar 20, 2009	11.87	11.87	11.11	11.34	4,658,790	-0.48(-4.06%)
Mar 19, 2009	12.38	12.75	11.48	11.82	5,082,371	-0.21(-1.77%)
Mar 18, 2009	11.22	12.09	10.86	12.04	6,933,726	+0.41(+3.56%)
Mar 17, 2009	10.55	11.63	10.50	11.62	5,509,103	+1.08(+10.27%)
Mar 16, 2009	11.23	11.41	10.46	10.54	7,675,871	-0.44(-4.05%)
Mar 13, 2009	10.73	11.27	10.51	10.98	0	+0.35(+3.31%)
Mar 12, 2009	9.448	10.77	9.448	10.63	5,228,847	+0.67(+6.67%)
Mar 11, 2009	10.93	11.02	9.808	9.966	7,178,063	-0.84(-7.77%)
Mar 10, 2009	9.811	10.95	9.699	10.81	8,610,971	+1.49(+15.98%)
Mar 09, 2009	8.643	9.429	8.643	9.316	5,012,279	+0.18(+1.99%)
Mar 06, 2009	9.251	9.649	8.821	9.135	0	-0.00(-0.04%)
Mar 05, 2009	9.274	9.715	9.016	9.139	3,316,373	-0.70(-7.08%)
Mar 04, 2009	9.169	10.08	9.169	9.835	6,355,149	+1.45(+17.24%)

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.