Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.54	18.41	17.23	17.71	439,741	+0.22(+1.24%)
May 28, 2009	17.84	18.02	16.71	17.49	490,670	+0.06(+0.33%)
May 27, 2009	18.35	18.58	17.19	17.43	513,735	-0.77(-4.21%)
May 26, 2009	16.47	18.57	16.47	18.20	660,938	+1.50(+8.99%)
May 22, 2009	17.34	17.72	16.46	16.70	444,109	-0.50(-2.93%)
May 21, 2009	17.58	18.02	16.46	17.20	735,272	-0.99(-5.44%)
May 20, 2009	18.45	19.56	17.89	18.19	719,961	+0.06(+0.32%)
May 19, 2009	17.63	18.64	16.73	18.14	853,185	+0.37(+2.08%)
May 18, 2009	16.69	18.18	16.41	17.77	659,786	+1.41(+8.59%)
May 15, 2009	16.73	18.37	15.92	16.36	731,882	-0.73(-4.30%)
May 14, 2009	17.12	17.80	16.29	17.10	1,261,810	+0.03(+0.19%)
May 13, 2009	16.60	17.59	15.73	17.06	1,661,293	+0.22(+1.33%)
May 12, 2009	18.35	18.55	16.59	16.84	1,219,396	-1.50(-8.18%)
May 11, 2009	19.08	19.16	18.20	18.34	913,049	-0.64(-3.37%)
May 08, 2009	19.99	20.00	17.93	18.98	1,389,763	-0.07(-0.37%)
May 07, 2009	20.44	21.23	18.95	19.05	1,200,579	-1.55(-7.50%)
May 06, 2009	21.51	21.90	19.71	20.60	1,100,332	-1.02(-4.70%)
May 05, 2009	21.43	21.91	20.92	21.61	971,474	-0.36(-1.66%)
May 04, 2009	21.46	21.98	21.39	21.98	1,481,233	+0.51(+2.38%)
May 01, 2009	20.12	21.73	20.12	21.46	1,147,323	+1.00(+4.90%)
Apr 30, 2009	19.22	22.17	19.22	20.46	2,010,498	+1.25(+6.48%)
Apr 29, 2009	18.35	20.12	18.20	19.22	1,741,229	+1.08(+5.95%)
Apr 28, 2009	18.05	19.63	17.56	18.14	3,347,433	+1.44(+8.65%)
Apr 27, 2009	15.70	17.05	15.38	16.69	1,432,532	+0.49(+2.99%)
Apr 24, 2009	14.36	16.34	14.27	16.21	1,311,387	+1.78(+12.35%)
Apr 23, 2009	14.09	15.48	13.70	14.43	803,203	+0.17(+1.21%)
Apr 22, 2009	11.96	14.43	11.81	14.25	1,169,628	+2.04(+16.68%)
Apr 21, 2009	11.38	12.33	11.34	12.22	557,580	+0.70(+6.04%)
Apr 20, 2009	11.49	12.13	11.42	11.52	548,910	-0.38(-3.22%)
Apr 17, 2009	11.28	12.52	11.18	11.90	747,793	+0.75(+6.70%)
Apr 16, 2009	10.90	11.27	10.73	11.16	915,726	+0.46(+4.30%)
Apr 15, 2009	10.79	11.16	10.31	10.70	688,413	-0.28(-2.56%)
Apr 14, 2009	11.10	12.01	10.56	10.98	557,959	-0.33(-2.94%)
Apr 13, 2009	10.56	11.70	10.18	11.31	754,523	+0.56(+5.17%)
Apr 09, 2009	9.765	11.02	9.663	10.75	837,251	+1.30(+13.78%)
Apr 08, 2009	9.292	9.484	9.069	9.452	427,137	+0.34(+3.79%)
Apr 07, 2009	9.324	9.484	8.966	9.107	399,591	-0.10(-1.04%)
Apr 06, 2009	8.641	9.286	8.270	9.203	440,307	+0.13(+1.41%)
Apr 03, 2009	9.356	9.356	8.781	9.075	614,192	-0.31(-3.27%)
Apr 02, 2009	8.455	9.982	8.341	9.382	1,175,923	+1.22(+14.95%)
Apr 01, 2009	7.376	8.353	6.693	8.162	502,425	+0.59(+7.76%)
Mar 31, 2009	7.268	7.862	7.172	7.574	542,023	+0.49(+6.85%)
Mar 30, 2009	7.344	7.408	6.865	7.089	383,416	-1.15(-13.95%)
Mar 26, 2009	7.625	8.258	7.529	8.238	498,424	+0.79(+10.63%)
Mar 25, 2009	7.191	7.823	6.872	7.446	645,169	+0.22(+3.00%)
Mar 24, 2009	7.127	7.491	6.763	7.229	717,941	-0.14(-1.91%)
Mar 23, 2009	6.827	7.370	6.763	7.370	752,761	+1.20(+19.46%)
Mar 20, 2009	7.127	7.255	6.016	6.169	630,561	-0.86(-12.18%)
Mar 19, 2009	6.584	7.332	6.878	7.025	638,022	+0.08(+1.10%)
Mar 18, 2009	6.584	7.446	6.418	6.948	993,001	+0.61(+9.57%)
Mar 17, 2009	5.556	6.552	5.275	6.342	665,119	+0.80(+14.53%)
Mar 16, 2009	5.709	6.291	5.428	5.537	516,782	-0.06(-1.14%)
Mar 13, 2009	5.646	5.792	5.390	5.601	0	-0.03(-0.45%)
Mar 12, 2009	4.777	5.735	4.617	5.626	631,737	+0.82(+17.15%)
Mar 11, 2009	4.253	4.898	4.113	4.803	588,311	+0.61(+14.46%)
Mar 10, 2009	3.781	4.330	3.637	4.196	628,928	+0.72(+20.77%)
Mar 09, 2009	3.730	3.851	3.391	3.474	596,648	-0.31(-8.26%)
Mar 06, 2009	4.413	4.413	3.583	3.787	0	-0.47(-11.09%)
Mar 05, 2009	4.477	4.803	4.209	4.260	498,872	-0.39(-8.38%)
Mar 04, 2009	4.783	4.889	4.585	4.649	670,117	-0.01(-0.27%)

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.