Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.26	16.60	16.16	16.60	768,519	+0.34(+2.10%)
May 28, 2009	16.48	16.68	15.80	16.26	727,550	-0.12(-0.71%)
May 27, 2009	16.88	16.99	16.32	16.37	1,136,695	-0.66(-3.85%)
May 26, 2009	15.79	17.17	15.74	17.03	1,408,566	+1.09(+6.81%)
May 22, 2009	16.40	16.40	15.80	15.94	1,029,710	-0.32(-1.97%)
May 21, 2009	16.63	16.76	15.97	16.26	1,189,161	-0.68(-3.99%)
May 20, 2009	16.82	17.38	16.75	16.94	1,930,769	+0.31(+1.89%)
May 19, 2009	16.29	16.72	16.09	16.63	1,526,840	+0.44(+2.70%)
May 18, 2009	15.90	16.32	15.81	16.19	1,001,614	+0.46(+2.91%)
May 15, 2009	15.75	16.32	15.55	15.73	936,517	-0.04(-0.26%)
May 14, 2009	15.41	16.07	15.36	15.77	737,472	+0.24(+1.54%)
May 13, 2009	15.81	15.92	15.40	15.53	1,147,366	-0.55(-3.40%)
May 12, 2009	16.51	16.65	15.58	16.08	1,394,376	-0.38(-2.28%)
May 11, 2009	16.80	16.84	16.31	16.46	1,240,536	-0.76(-4.40%)
May 08, 2009	17.40	17.64	16.98	17.21	913,901	+0.09(+0.52%)
May 07, 2009	17.72	18.05	16.94	17.12	1,051,026	-0.35(-2.03%)
May 06, 2009	17.41	17.91	17.25	17.48	976,448	+0.31(+1.83%)
May 05, 2009	17.38	17.61	16.92	17.17	760,748	-0.36(-2.06%)
May 04, 2009	17.51	17.66	17.08	17.53	1,167,783	+0.05(+0.27%)
May 01, 2009	17.02	17.92	16.72	17.48	1,651,543	+0.40(+2.32%)
Apr 30, 2009	16.54	17.69	16.54	17.08	1,449,211	+0.67(+4.08%)
Apr 29, 2009	16.18	16.74	16.12	16.41	863,951	+0.39(+2.43%)
Apr 28, 2009	15.93	16.39	15.75	16.03	1,137,076	-0.15(-0.93%)
Apr 27, 2009	16.53	16.71	15.82	16.18	1,387,660	-0.87(-5.09%)
Apr 24, 2009	16.87	17.27	16.69	17.04	1,504,842	+0.29(+1.71%)
Apr 23, 2009	16.93	17.59	16.45	16.76	2,282,968	-0.08(-0.49%)
Apr 22, 2009	16.10	18.00	15.85	16.84	5,874,988	+2.26(+15.50%)
Apr 21, 2009	14.04	14.70	13.73	14.58	1,570,176	+0.51(+3.64%)
Apr 20, 2009	14.69	14.69	13.92	14.07	1,338,984	-0.86(-5.76%)
Apr 17, 2009	14.61	15.04	14.50	14.93	844,581	+0.34(+2.34%)
Apr 16, 2009	14.18	14.65	14.18	14.59	1,244,170	+0.57(+4.04%)
Apr 15, 2009	13.80	14.18	13.74	14.02	982,147	+0.10(+0.74%)
Apr 14, 2009	14.18	14.47	13.83	13.92	1,688,223	-0.46(-3.23%)
Apr 13, 2009	14.01	14.47	14.01	14.38	1,464,645	+0.01(+0.10%)
Apr 09, 2009	13.81	14.39	13.54	14.37	1,682,144	+0.87(+6.47%)
Apr 08, 2009	13.19	13.63	13.19	13.49	998,694	+0.37(+2.81%)
Apr 07, 2009	13.08	13.32	12.97	13.12	1,336,371	-0.20(-1.54%)
Apr 06, 2009	13.03	13.38	12.88	13.33	1,180,871	+0.06(+0.46%)
Apr 03, 2009	12.83	13.29	12.76	13.27	1,640,414	+0.47(+3.68%)
Apr 02, 2009	12.28	13.13	12.22	12.80	1,209,656	+0.76(+6.35%)
Apr 01, 2009	11.40	12.12	11.23	12.03	1,096,960	+0.44(+3.77%)
Mar 31, 2009	11.34	11.86	11.30	11.60	2,020,031	+0.42(+3.79%)
Mar 30, 2009	11.12	11.21	10.78	11.17	1,498,634	-0.35(-3.08%)
Mar 26, 2009	10.99	11.60	10.82	11.53	2,577,921	+0.69(+6.36%)
Mar 25, 2009	10.18	10.97	10.15	10.84	2,292,401	+0.66(+6.43%)
Mar 24, 2009	10.02	10.26	9.726	10.18	1,572,240	+0.20(+2.05%)
Mar 23, 2009	9.576	9.999	9.548	9.978	1,423,025	+1.02(+11.35%)
Mar 20, 2009	9.473	9.548	8.818	8.961	1,708,650	-0.45(-4.79%)
Mar 19, 2009	9.582	9.733	9.309	9.412	1,117,455	-0.10(-1.08%)
Mar 18, 2009	9.555	9.896	9.289	9.514	2,752,246	+0.05(+0.50%)
Mar 17, 2009	8.900	9.494	8.647	9.466	2,332,447	+0.51(+5.72%)
Mar 16, 2009	8.982	9.275	8.886	8.955	1,244,576	+0.08(+0.92%)
Mar 13, 2009	8.852	9.077	8.695	8.873	0	+0.14(+1.56%)
Mar 12, 2009	8.449	8.907	8.252	8.736	1,247,754	+0.25(+2.89%)
Mar 11, 2009	8.538	8.661	8.313	8.490	1,059,912	+0.01(+0.08%)
Mar 10, 2009	8.026	8.531	7.917	8.484	1,058,237	+0.56(+7.06%)
Mar 09, 2009	7.781	8.327	7.658	7.924	1,201,108	+0.14(+1.84%)
Mar 06, 2009	8.176	8.238	7.446	7.781	0	-0.33(-4.04%)
Mar 05, 2009	8.722	8.811	8.013	8.108	1,086,046	-0.78(-8.83%)
Mar 04, 2009	8.777	9.064	8.647	8.893	1,184,304	+0.06(+0.70%)

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.