Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.92	17.07	16.70	16.97	7,676,414	+0.39(+2.35%)
May 28, 2009	16.31	16.65	16.14	16.58	6,144,437	+0.47(+2.92%)
May 27, 2009	16.46	16.50	16.05	16.11	3,152,459	-0.19(-1.17%)
May 26, 2009	15.75	16.37	15.58	16.30	6,622,462	+0.50(+3.16%)
May 22, 2009	15.69	15.94	15.59	15.80	6,750,099	+0.27(+1.75%)
May 21, 2009	15.70	15.70	15.34	15.53	2,524,807	-0.37(-2.36%)
May 20, 2009	15.67	16.11	15.67	15.90	3,943,933	+0.47(+3.05%)
May 19, 2009	15.17	15.61	15.15	15.43	9,074,887	+0.09(+0.57%)
May 18, 2009	14.90	15.35	14.88	15.34	2,158,880	+0.65(+4.40%)
May 15, 2009	14.89	15.10	14.63	14.70	3,224,091	-0.23(-1.53%)
May 14, 2009	14.49	15.06	14.49	14.92	2,775,099	+0.37(+2.52%)
May 13, 2009	15.07	15.19	14.56	14.56	2,565,938	-0.84(-5.44%)
May 12, 2009	15.54	15.56	15.09	15.39	2,239,549	+0.03(+0.19%)
May 11, 2009	15.36	15.53	15.26	15.36	2,166,678	-0.32(-2.01%)
May 08, 2009	15.36	15.78	15.28	15.68	3,990,604	+0.70(+4.66%)
May 07, 2009	15.72	15.74	14.92	14.98	2,510,478	-0.40(-2.58%)
May 06, 2009	15.16	15.41	15.00	15.38	2,993,946	+0.51(+3.46%)
May 05, 2009	14.91	14.92	14.69	14.86	8,923,821	+0.00(+0.00%)
May 04, 2009	14.34	14.88	14.26	14.86	2,219,690	+0.65(+4.60%)
May 01, 2009	13.84	14.23	13.84	14.21	2,417,903	+0.45(+3.26%)
Apr 30, 2009	14.00	14.19	13.76	13.76	3,575,205	-0.05(-0.37%)
Apr 29, 2009	13.70	13.92	13.69	13.81	1,664,776	+0.38(+2.84%)
Apr 28, 2009	13.38	13.56	13.32	13.43	2,053,401	-0.12(-0.87%)
Apr 27, 2009	13.67	13.83	13.55	13.55	2,728,682	-0.35(-2.54%)
Apr 24, 2009	13.73	13.95	13.73	13.90	2,203,273	+0.32(+2.38%)
Apr 23, 2009	13.26	13.58	13.23	13.58	1,711,900	+0.39(+2.95%)
Apr 22, 2009	13.04	13.45	13.00	13.19	1,776,861	+0.00(+0.00%)
Apr 21, 2009	12.84	13.22	12.71	13.19	2,104,511	+0.21(+1.58%)
Apr 20, 2009	13.37	13.42	12.95	12.98	2,060,652	-0.71(-5.15%)
Apr 17, 2009	13.62	13.77	13.53	13.69	1,511,637	+0.08(+0.59%)
Apr 16, 2009	13.67	13.67	13.37	13.61	1,598,605	+0.10(+0.76%)
Apr 15, 2009	13.27	13.53	13.25	13.51	1,604,944	+0.23(+1.71%)
Apr 14, 2009	13.29	13.55	13.28	13.28	1,413,100	-0.13(-0.99%)
Apr 13, 2009	13.15	13.46	13.09	13.41	2,320,741	+0.18(+1.39%)
Apr 09, 2009	13.12	13.31	13.04	13.23	3,009,985	+0.57(+4.47%)
Apr 08, 2009	12.64	12.77	12.43	12.66	1,455,016	+0.12(+1.00%)
Apr 07, 2009	12.67	12.69	12.51	12.54	1,635,648	-0.35(-2.73%)
Apr 06, 2009	12.81	12.92	12.62	12.89	2,521,125	-0.14(-1.07%)
Apr 03, 2009	12.91	13.09	12.79	13.03	2,757,653	+0.24(+1.89%)
Apr 02, 2009	12.84	13.03	12.77	12.79	4,023,822	+0.31(+2.47%)
Apr 01, 2009	11.96	12.48	11.90	12.48	1,692,817	+0.39(+3.22%)
Mar 31, 2009	12.08	12.24	11.99	12.09	1,846,843	+0.19(+1.61%)
Mar 30, 2009	12.15	12.17	11.72	11.90	2,417,674	-0.96(-7.48%)
Mar 26, 2009	12.77	12.86	12.62	12.86	2,131,714	+0.27(+2.16%)
Mar 25, 2009	12.67	12.86	12.31	12.59	2,674,883	-0.01(-0.06%)
Mar 24, 2009	12.62	12.76	12.53	12.60	1,949,349	-0.23(-1.78%)
Mar 23, 2009	12.67	12.88	12.65	12.82	3,252,172	+0.82(+6.85%)
Mar 20, 2009	12.38	12.39	11.99	12.00	2,042,605	-0.36(-2.91%)
Mar 19, 2009	12.38	12.69	12.30	12.36	3,505,351	+0.21(+1.75%)
Mar 18, 2009	11.72	12.17	11.43	12.15	2,374,908	+0.35(+2.99%)
Mar 17, 2009	11.52	11.79	11.38	11.79	1,398,979	+0.24(+2.03%)
Mar 16, 2009	11.51	11.85	11.42	11.56	1,651,061	+0.19(+1.68%)
Mar 13, 2009	11.49	11.53	11.21	11.37	0	+0.02(+0.19%)
Mar 12, 2009	10.91	11.41	10.80	11.35	1,523,981	+0.47(+4.32%)
Mar 11, 2009	10.83	11.02	10.71	10.88	1,728,324	+0.18(+1.72%)
Mar 10, 2009	10.36	10.72	10.36	10.69	3,969,166	+0.57(+5.58%)
Mar 09, 2009	10.08	10.35	10.02	10.13	1,899,421	-0.18(-1.71%)
Mar 06, 2009	10.41	10.57	10.08	10.30	0	+0.02(+0.21%)
Mar 05, 2009	10.38	10.53	10.25	10.28	1,520,921	-0.37(-3.45%)
Mar 04, 2009	10.55	10.72	10.42	10.65	3,585,252	+0.39(+3.79%)

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.