Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.07	16.59	15.84	16.54	5,535,491	+0.39(+2.39%)
May 28, 2009	15.87	16.25	15.59	16.16	3,332,574	+0.42(+2.70%)
May 27, 2009	16.46	16.65	15.65	15.73	3,879,642	-0.77(-4.67%)
May 26, 2009	15.33	16.73	15.21	16.50	4,919,285	+1.08(+7.00%)
May 22, 2009	15.67	15.86	15.38	15.42	3,059,143	-0.24(-1.55%)
May 21, 2009	15.22	15.80	14.95	15.67	2,945,637	+0.17(+1.07%)
May 20, 2009	16.16	16.39	15.41	15.50	3,415,817	-0.26(-1.64%)
May 19, 2009	15.48	16.32	15.21	15.76	5,385,650	-0.14(-0.90%)
May 18, 2009	14.79	15.99	14.69	15.90	6,276,678	+1.05(+7.05%)
May 15, 2009	15.32	15.44	14.56	14.86	6,373,511	-0.42(-2.74%)
May 14, 2009	14.78	15.49	14.32	15.27	6,716,832	+0.63(+4.29%)
May 13, 2009	15.83	15.83	14.52	14.65	5,596,740	-1.45(-9.04%)
May 12, 2009	16.81	17.36	15.55	16.10	6,032,409	-0.95(-5.56%)
May 11, 2009	16.61	17.65	16.12	17.05	7,231,209	-0.03(-0.16%)
May 08, 2009	16.20	17.15	16.00	17.08	6,685,095	+1.34(+8.55%)
May 07, 2009	16.98	17.21	15.69	15.73	5,231,853	-1.06(-6.30%)
May 06, 2009	16.74	33.09	0.0165	16.79	16,192,891	+0.48(+2.97%)
May 05, 2009	16.38	16.71	16.05	16.30	3,468,420	-0.25(-1.50%)
May 04, 2009	15.00	16.64	14.88	16.55	5,080,049	+1.68(+11.26%)
May 01, 2009	15.31	15.38	14.60	14.88	4,848,401	-0.07(-0.48%)
Apr 30, 2009	15.40	15.46	14.73	14.95	3,017,116	-0.18(-1.17%)
Apr 29, 2009	14.45	15.21	14.29	15.13	2,873,728	+0.77(+5.33%)
Apr 28, 2009	13.69	14.88	13.69	14.36	3,159,220	+0.29(+2.08%)
Apr 27, 2009	14.93	15.09	13.60	14.07	3,708,517	-1.63(-10.39%)
Apr 24, 2009	14.65	16.06	14.48	15.70	5,247,281	+1.14(+7.84%)
Apr 23, 2009	14.40	14.65	13.84	14.56	4,154,844	+0.30(+2.13%)
Apr 22, 2009	13.95	15.02	13.75	14.25	4,612,586	-0.17(-1.15%)
Apr 21, 2009	12.83	14.57	12.60	14.42	6,091,459	+1.42(+10.89%)
Apr 20, 2009	14.32	14.47	12.87	13.00	3,955,560	-1.69(-11.48%)
Apr 17, 2009	14.87	15.17	14.24	14.69	3,426,646	-0.24(-1.62%)
Apr 16, 2009	14.45	15.46	13.63	14.93	3,676,661	+0.52(+3.59%)
Apr 15, 2009	13.10	14.54	12.89	14.41	4,344,456	+1.23(+9.32%)
Apr 14, 2009	14.78	14.78	13.09	13.19	5,026,041	-1.77(-11.83%)
Apr 13, 2009	14.71	15.30	14.25	14.95	3,118,793	+0.02(+0.11%)
Apr 09, 2009	13.32	14.97	13.16	14.94	4,177,543	+2.13(+16.60%)
Apr 08, 2009	12.57	12.94	12.45	12.81	2,837,451	+0.40(+3.20%)
Apr 07, 2009	13.17	13.40	12.40	12.41	2,623,867	-1.20(-8.79%)
Apr 06, 2009	13.89	14.03	13.00	13.61	2,782,004	-0.55(-3.85%)
Apr 03, 2009	12.92	14.17	12.69	14.16	3,229,689	+1.10(+8.44%)
Apr 02, 2009	12.18	13.26	12.18	13.05	4,329,309	+1.09(+9.12%)
Apr 01, 2009	11.57	12.12	11.47	11.96	2,559,738	+0.07(+0.60%)
Mar 31, 2009	11.31	12.05	11.07	11.89	4,282,813	+0.80(+7.20%)
Mar 30, 2009	11.71	11.79	11.03	11.09	2,600,646	-1.79(-13.86%)
Mar 26, 2009	12.35	12.96	11.79	12.88	4,839,560	+0.83(+6.88%)
Mar 25, 2009	11.83	12.47	11.02	12.05	3,153,020	+0.34(+2.88%)
Mar 24, 2009	12.92	13.17	11.71	11.71	3,866,977	-1.49(-11.30%)
Mar 23, 2009	12.05	13.30	12.01	13.20	4,555,083	+2.11(+19.00%)
Mar 20, 2009	12.17	12.17	11.06	11.10	4,056,649	-1.00(-8.27%)
Mar 19, 2009	12.71	12.88	12.01	12.10	5,043,943	-0.53(-4.19%)
Mar 18, 2009	12.21	12.75	11.69	12.63	5,362,210	+0.31(+2.52%)
Mar 17, 2009	11.28	12.33	11.13	12.32	4,670,958	+0.94(+8.23%)
Mar 16, 2009	12.57	12.72	11.36	11.38	4,363,901	-1.09(-8.71%)
Mar 13, 2009	12.72	12.78	11.88	12.47	0	-0.27(-2.14%)
Mar 12, 2009	11.41	12.87	11.15	12.74	4,900,756	+1.27(+11.11%)
Mar 11, 2009	11.26	11.79	10.85	11.46	5,078,097	+0.27(+2.39%)
Mar 10, 2009	10.31	11.30	9.999	11.20	5,247,250	+1.43(+14.69%)
Mar 09, 2009	9.394	9.812	9.052	9.764	4,264,930	+0.33(+3.46%)
Mar 06, 2009	9.614	9.683	8.763	9.437	0	-0.02(-0.17%)
Mar 05, 2009	9.555	9.758	9.282	9.453	4,024,777	-0.46(-4.64%)
Mar 04, 2009	9.881	10.14	9.352	9.913	2,989,319	+0.52(+5.52%)

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.