Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.24	15.77	14.92	15.66	8,454,718	+0.49(+3.23%)
May 28, 2009	16.00	16.10	14.85	15.17	12,209,003	-0.35(-2.26%)
May 27, 2009	15.94	16.33	15.38	15.52	26,199,824	+1.94(+14.29%)
May 26, 2009	13.10	13.67	13.05	13.58	5,095,637	+0.31(+2.34%)
May 22, 2009	13.62	13.68	13.11	13.27	4,559,069	-0.18(-1.34%)
May 21, 2009	13.65	13.85	13.10	13.45	7,325,502	-0.26(-1.90%)
May 20, 2009	14.60	14.92	13.62	13.71	8,559,214	-0.74(-5.12%)
May 19, 2009	14.60	15.09	14.38	14.45	8,638,795	-0.28(-1.90%)
May 18, 2009	13.98	14.78	13.89	14.73	8,675,505	+1.05(+7.67%)
May 17, 2009	13.47	14.00	13.41	13.68	1,751,142	-0.22(-1.58%)
May 15, 2009	13.47	14.00	13.41	13.90	10,414,871	+0.77(+5.86%)
May 14, 2009	12.31	13.32	12.22	13.13	10,358,761	+0.92(+7.53%)
May 13, 2009	12.50	12.90	12.04	12.21	7,963,071	-0.40(-3.17%)
May 12, 2009	13.57	13.64	12.40	12.61	11,347,228	-0.83(-6.18%)
May 11, 2009	13.70	13.73	13.05	13.44	7,429,597	-0.63(-4.48%)
May 08, 2009	14.96	15.22	13.79	14.07	8,576,723	-0.75(-5.06%)
May 07, 2009	16.10	16.26	14.50	14.82	8,055,142	-1.08(-6.79%)
May 06, 2009	16.21	16.48	15.59	15.90	5,079,594	-0.10(-0.62%)
May 05, 2009	16.06	16.25	15.77	16.00	4,701,472	-0.42(-2.56%)
May 04, 2009	15.96	16.43	15.26	16.42	5,947,715	+1.26(+8.31%)
May 01, 2009	15.72	15.98	14.99	15.16	5,994,677	-0.56(-3.56%)
Apr 30, 2009	15.69	16.20	15.51	15.72	5,204,982	+0.24(+1.55%)
Apr 29, 2009	15.14	15.87	15.03	15.48	3,675,115	+0.66(+4.45%)
Apr 28, 2009	14.57	15.14	14.32	14.82	4,367,748	+0.10(+0.68%)
Apr 27, 2009	15.26	15.70	14.61	14.72	7,060,755	-0.90(-5.76%)
Apr 24, 2009	15.42	16.00	15.35	15.62	5,901,280	+0.18(+1.17%)
Apr 23, 2009	15.68	15.97	15.00	15.44	7,397,512	-0.10(-0.64%)
Apr 22, 2009	14.86	15.95	14.69	15.54	19,389,132	+1.83(+13.35%)
Apr 21, 2009	13.20	14.10	13.07	13.71	10,799,492	+0.31(+2.31%)
Apr 20, 2009	14.14	14.48	13.22	13.40	7,530,515	-1.42(-9.58%)
Apr 17, 2009	14.46	15.05	14.46	14.82	8,531,179	+0.39(+2.70%)
Apr 16, 2009	13.74	14.71	13.53	14.43	8,212,357	+0.88(+6.49%)
Apr 15, 2009	13.61	13.71	13.22	13.55	5,330,277	-0.07(-0.51%)
Apr 14, 2009	14.18	14.55	13.60	13.62	6,004,187	-0.80(-5.55%)
Apr 13, 2009	14.37	14.53	13.99	14.42	6,270,709	-0.06(-0.41%)
Apr 09, 2009	14.00	14.49	13.95	14.48	10,247,316	+1.47(+11.30%)
Apr 08, 2009	13.00	13.21	12.52	13.01	8,729,482	+0.25(+1.96%)
Apr 07, 2009	13.53	13.71	12.76	12.76	6,064,401	-0.93(-6.79%)
Apr 06, 2009	13.70	13.84	13.42	13.69	5,440,623	-0.40(-2.84%)
Apr 03, 2009	13.37	14.10	13.22	14.09	6,743,469	+0.79(+5.94%)
Apr 02, 2009	13.04	13.69	12.90	13.30	6,495,020	+0.80(+6.40%)
Apr 01, 2009	12.41	12.80	12.10	12.50	7,366,869	-0.15(-1.19%)
Mar 31, 2009	12.47	12.98	12.45	12.65	4,842,210	+0.51(+4.20%)
Mar 30, 2009	12.75	12.80	11.87	12.14	4,901,853	-1.23(-9.20%)
Mar 26, 2009	12.79	13.49	12.55	13.37	8,146,775	+1.01(+8.17%)
Mar 25, 2009	11.89	12.85	11.77	12.36	9,519,941	+0.47(+3.95%)
Mar 24, 2009	10.88	12.29	10.85	11.89	9,455,423	+0.64(+5.69%)
Mar 23, 2009	10.85	11.25	10.45	11.25	5,392,986	+1.10(+10.84%)
Mar 20, 2009	10.88	11.03	10.14	10.15	6,199,055	-0.46(-4.34%)
Mar 19, 2009	11.07	11.25	10.55	10.61	5,625,031	-0.32(-2.93%)
Mar 18, 2009	10.11	11.15	10.10	10.93	7,763,632	+0.67(+6.53%)
Mar 17, 2009	9.860	10.26	9.640	10.26	5,677,701	+0.43(+4.37%)
Mar 16, 2009	10.51	10.55	9.750	9.830	11,399,130	-1.22(-11.04%)
Mar 13, 2009	9.940	11.27	9.730	11.05	18,293,778	+1.10(+11.06%)
Mar 12, 2009	9.600	10.00	9.560	9.950	7,134,532	+0.37(+3.86%)
Mar 11, 2009	9.160	9.820	8.930	9.580	8,986,663	+0.46(+5.04%)
Mar 10, 2009	7.850	9.150	7.760	9.120	14,550,942	+1.47(+19.22%)
Mar 09, 2009	7.700	8.080	7.570	7.650	4,542,482	-0.14(-1.80%)
Mar 06, 2009	8.220	8.450	7.530	7.790	6,982,488	-0.37(-4.53%)
Mar 05, 2009	8.000	8.430	7.920	8.160	5,784,116	+0.04(+0.49%)
Mar 04, 2009	8.210	8.460	7.930	8.120	7,625,897	+0.11(+1.37%)

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.