Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.85	15.63	14.81	15.39	6,511,085	+0.68(+4.62%)
May 28, 2009	14.15	14.98	13.67	14.71	4,196,817	+0.77(+5.52%)
May 27, 2009	13.63	14.62	13.46	13.94	3,690,869	+0.21(+1.53%)
May 26, 2009	12.55	13.73	12.47	13.73	3,004,445	+1.02(+8.03%)
May 22, 2009	13.03	13.15	12.63	12.71	1,818,844	-0.23(-1.78%)
May 21, 2009	12.71	13.34	12.50	12.94	3,410,182	-0.07(-0.54%)
May 20, 2009	13.39	13.74	12.82	13.01	3,427,494	-0.18(-1.36%)
May 19, 2009	12.48	13.49	12.48	13.19	3,847,780	+0.54(+4.27%)
May 18, 2009	11.58	12.70	11.46	12.65	2,386,967	+1.46(+13.05%)
May 15, 2009	11.55	11.64	10.94	11.19	2,426,051	-0.38(-3.28%)
May 14, 2009	11.25	11.76	10.68	11.57	4,136,611	+0.27(+2.39%)
May 13, 2009	12.17	12.27	11.29	11.30	2,089,624	-1.14(-9.16%)
May 12, 2009	12.93	13.05	11.91	12.44	1,601,601	-0.12(-0.96%)
May 11, 2009	12.74	12.90	12.32	12.56	1,520,208	-0.57(-4.34%)
May 08, 2009	12.88	13.30	11.96	13.13	3,907,429	+0.74(+5.97%)
May 07, 2009	15.50	15.50	12.21	12.39	3,346,611	-1.44(-10.41%)
May 06, 2009	13.64	14.70	13.12	13.83	3,937,877	+0.47(+3.52%)
May 05, 2009	13.33	13.53	12.70	13.36	2,570,192	+0.00(+0.00%)
May 04, 2009	12.58	13.43	12.35	13.36	2,309,248	+1.12(+9.15%)
May 01, 2009	11.70	12.32	11.61	12.24	3,261,453	+0.46(+3.90%)
Apr 30, 2009	12.02	12.48	11.53	11.78	2,843,259	-0.12(-1.01%)
Apr 29, 2009	11.78	12.42	11.64	11.90	3,089,224	+0.28(+2.41%)
Apr 28, 2009	11.80	11.90	11.29	11.62	3,413,084	-0.41(-3.41%)
Apr 27, 2009	12.42	12.48	12.00	12.03	2,442,253	-0.67(-5.28%)
Apr 24, 2009	12.38	13.10	11.62	12.70	4,821,707	+0.43(+3.50%)
Apr 23, 2009	11.36	12.71	11.36	12.27	4,458,249	+0.97(+8.58%)
Apr 22, 2009	11.86	12.29	11.24	11.30	2,918,087	-0.88(-7.22%)
Apr 21, 2009	11.60	12.36	11.24	12.18	2,647,968	+0.46(+3.92%)
Apr 20, 2009	12.18	12.26	11.50	11.72	2,425,686	-0.94(-7.42%)
Apr 17, 2009	12.22	12.95	12.15	12.66	2,886,767	+0.48(+3.94%)
Apr 16, 2009	11.99	12.42	11.52	12.18	1,853,679	+0.34(+2.87%)
Apr 15, 2009	11.85	12.10	11.57	11.84	1,518,474	+0.02(+0.17%)
Apr 14, 2009	11.80	12.41	11.52	11.82	2,431,711	-0.24(-1.99%)
Apr 13, 2009	11.52	12.25	10.99	12.06	2,673,258	+0.42(+3.61%)
Apr 09, 2009	11.35	11.75	11.30	11.64	2,293,349	+0.71(+6.50%)
Apr 08, 2009	10.25	10.95	9.620	10.93	2,579,579	+0.78(+7.68%)
Apr 07, 2009	10.43	10.60	10.12	10.15	1,808,147	-0.55(-5.14%)
Apr 06, 2009	10.95	10.95	10.28	10.70	2,406,531	-0.52(-4.63%)
Apr 03, 2009	11.07	11.50	10.49	11.22	2,329,697	+0.13(+1.17%)
Apr 02, 2009	10.68	11.25	10.62	11.09	2,744,711	+0.96(+9.48%)
Apr 01, 2009	9.640	10.23	9.280	10.13	2,179,403	+0.13(+1.30%)
Mar 31, 2009	10.42	10.57	9.930	10.00	2,633,139	-0.18(-1.77%)
Mar 30, 2009	10.33	10.65	9.820	10.18	2,869,948	-1.85(-15.38%)
Mar 26, 2009	11.53	12.09	11.39	12.03	3,998,817	+0.77(+6.84%)
Mar 25, 2009	10.99	11.99	10.75	11.26	4,546,170	-0.03(-0.27%)
Mar 24, 2009	11.57	11.57	10.43	11.29	4,196,216	-0.59(-4.97%)
Mar 23, 2009	10.97	11.90	10.86	11.88	4,518,613	+1.55(+15.00%)
Mar 20, 2009	10.74	11.17	10.24	10.33	3,476,747	-0.96(-8.52%)
Mar 19, 2009	10.66	11.55	10.44	11.29	5,212,177	+1.03(+10.06%)
Mar 18, 2009	9.670	10.50	9.580	10.26	4,206,156	+0.40(+4.06%)
Mar 17, 2009	8.940	9.860	8.790	9.860	2,832,157	+0.88(+9.80%)
Mar 16, 2009	8.880	9.360	8.670	8.980	1,890,669	+0.20(+2.28%)
Mar 13, 2009	8.550	8.850	8.250	8.780	0	+0.27(+3.17%)
Mar 12, 2009	8.050	8.530	7.700	8.510	4,050,246	+0.37(+4.55%)
Mar 11, 2009	8.920	9.130	7.780	8.140	4,446,955	-0.72(-8.13%)
Mar 10, 2009	9.000	9.220	8.820	8.860	4,187,693	+0.27(+3.14%)
Mar 09, 2009	8.920	9.400	8.550	8.590	3,034,088	-0.27(-3.05%)
Mar 06, 2009	8.755	9.300	8.330	8.860	0	+0.11(+1.26%)
Mar 05, 2009	8.800	9.180	8.520	8.750	1,729,206	-0.28(-3.10%)
Mar 04, 2009	8.700	9.320	8.700	9.030	2,495,127	+1.14(+14.45%)

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.