Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.58	13.99	13.31	13.98	6,733,886	+0.30(+2.16%)
May 28, 2009	13.68	13.82	13.17	13.69	7,991,559	+0.14(+1.00%)
May 27, 2009	13.87	14.00	13.50	13.55	7,181,404	-0.31(-2.26%)
May 26, 2009	13.15	13.93	13.08	13.87	8,184,082	+0.62(+4.70%)
May 22, 2009	13.38	13.48	13.08	13.24	6,908,316	-0.06(-0.42%)
May 21, 2009	13.66	13.66	13.06	13.30	9,792,927	-0.56(-4.06%)
May 20, 2009	14.29	14.53	13.79	13.86	7,378,353	-0.37(-2.60%)
May 19, 2009	14.00	14.44	13.90	14.23	7,479,476	+0.05(+0.36%)
May 18, 2009	13.68	14.20	13.49	14.18	11,266,579	+0.65(+4.81%)
May 15, 2009	13.59	13.94	13.35	13.53	14,000,289	-0.29(-2.10%)
May 14, 2009	13.94	14.08	13.55	13.82	9,117,498	+0.02(+0.17%)
May 13, 2009	14.30	14.36	13.68	13.80	12,317,722	-0.72(-4.98%)
May 12, 2009	15.18	15.32	14.10	14.52	14,059,234	-0.61(-4.01%)
May 11, 2009	15.45	15.62	14.98	15.13	8,077,080	-0.55(-3.48%)
May 08, 2009	15.63	16.22	15.44	15.67	11,232,277	+0.27(+1.76%)
May 07, 2009	16.68	16.82	15.15	15.40	14,033,252	-1.08(-6.57%)
May 06, 2009	16.22	16.57	15.75	16.48	7,625,695	+0.43(+2.67%)
May 05, 2009	16.11	16.46	15.48	16.06	10,015,234	-0.35(-2.13%)
May 04, 2009	16.30	16.42	16.05	16.41	10,100,622	+0.31(+1.91%)
May 01, 2009	16.48	16.48	15.89	16.10	12,110,540	-0.44(-2.65%)
Apr 30, 2009	16.92	17.16	16.26	16.54	15,400,327	-0.18(-1.09%)
Apr 29, 2009	15.94	17.22	15.85	16.72	15,687,976	+1.03(+6.54%)
Apr 28, 2009	15.89	16.88	15.64	15.69	16,761,171	-0.25(-1.55%)
Apr 27, 2009	15.72	16.42	15.40	15.94	12,805,234	-0.36(-2.20%)
Apr 24, 2009	15.25	16.47	15.19	16.30	12,867,250	+0.95(+6.17%)
Apr 23, 2009	14.86	15.44	14.64	15.35	9,933,496	-0.28(-1.76%)
Apr 22, 2009	14.69	16.06	14.44	15.63	15,814,653	+0.75(+5.05%)
Apr 21, 2009	14.14	14.88	13.90	14.87	10,575,188	+0.44(+3.07%)
Apr 20, 2009	14.99	15.16	14.34	14.43	13,591,254	-1.37(-8.65%)
Apr 17, 2009	15.28	16.26	14.99	15.80	17,513,902	+0.50(+3.29%)
Apr 16, 2009	14.80	15.40	14.52	15.29	9,218,682	+0.74(+5.06%)
Apr 15, 2009	14.40	14.64	14.15	14.56	7,242,063	+0.04(+0.29%)
Apr 14, 2009	14.25	14.73	14.24	14.52	9,292,186	-0.16(-1.11%)
Apr 13, 2009	14.77	14.82	14.16	14.68	8,339,699	-0.22(-1.47%)
Apr 09, 2009	13.78	15.00	13.76	14.90	15,830,976	+1.53(+11.45%)
Apr 08, 2009	13.00	13.52	12.98	13.37	9,196,161	+0.43(+3.32%)
Apr 07, 2009	13.36	13.49	12.79	12.94	11,142,483	-0.63(-4.68%)
Apr 06, 2009	14.05	14.05	13.28	13.57	11,461,644	-0.55(-3.87%)
Apr 03, 2009	13.37	14.15	13.30	14.12	14,834,702	+0.63(+4.71%)
Apr 02, 2009	12.50	14.04	12.36	13.48	22,614,368	+1.29(+10.56%)
Apr 01, 2009	12.13	12.26	11.60	12.20	17,617,892	+0.18(+1.48%)
Mar 31, 2009	11.94	12.24	11.61	12.02	12,059,456	+0.30(+2.55%)
Mar 30, 2009	12.38	12.38	11.59	11.72	10,846,247	-1.07(-8.35%)
Mar 26, 2009	12.45	12.79	12.37	12.79	11,373,933	+0.59(+4.86%)
Mar 25, 2009	12.39	12.98	11.84	12.20	16,157,607	-0.44(-3.47%)
Mar 24, 2009	12.81	13.13	12.39	12.64	12,139,928	-0.63(-4.78%)
Mar 23, 2009	12.55	13.28	11.94	13.27	13,948,483	+1.49(+12.68%)
Mar 20, 2009	12.37	12.44	11.63	11.78	12,303,590	-0.37(-3.03%)
Mar 19, 2009	12.08	12.38	12.08	12.15	12,260,826	-0.06(-0.46%)
Mar 18, 2009	11.42	12.45	11.26	12.20	16,520,871	+0.73(+6.34%)
Mar 17, 2009	11.00	11.48	10.61	11.47	19,375,482	+0.37(+3.36%)
Mar 16, 2009	11.02	11.38	10.90	11.10	12,370,343	+0.14(+1.28%)
Mar 13, 2009	10.96	11.16	10.62	10.96	8,787,882	+0.02(+0.17%)
Mar 12, 2009	10.29	10.99	10.29	10.94	11,585,803	+0.31(+2.90%)
Mar 11, 2009	10.35	10.80	10.26	10.63	11,505,047	+0.30(+2.89%)
Mar 10, 2009	10.08	10.52	9.798	10.33	15,815,264	+0.59(+6.03%)
Mar 09, 2009	9.686	10.12	9.644	9.747	13,012,504	-0.08(-0.85%)
Mar 06, 2009	10.14	10.29	9.509	9.831	22,056,166	-0.60(-5.73%)
Mar 05, 2009	11.12	11.12	10.33	10.43	12,187,884	-0.76(-6.80%)
Mar 04, 2009	11.03	11.38	10.79	11.19	17,564,848	+0.49(+4.58%)

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.