Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.33	11.58	11.13	11.54	529,378	+0.29(+2.58%)
May 28, 2009	11.19	11.42	10.65	11.25	547,649	+0.23(+2.09%)
May 27, 2009	11.78	11.92	10.99	11.02	761,934	-0.80(-6.77%)
May 26, 2009	11.03	11.86	11.03	11.82	490,712	+0.70(+6.26%)
May 22, 2009	11.49	11.86	11.11	11.13	260,779	-0.24(-2.12%)
May 21, 2009	11.75	11.77	11.21	11.37	571,700	-0.25(-2.17%)
May 20, 2009	12.46	12.95	11.45	11.62	1,217,250	-0.77(-6.24%)
May 19, 2009	13.04	13.05	12.34	12.39	580,531	-0.76(-5.76%)
May 18, 2009	12.62	13.16	12.55	13.15	707,110	+0.69(+5.50%)
May 15, 2009	12.62	13.04	12.34	12.47	533,991	-0.17(-1.35%)
May 14, 2009	12.40	12.70	12.14	12.64	469,350	+0.28(+2.26%)
May 13, 2009	13.12	13.52	12.28	12.36	665,114	-1.00(-7.48%)
May 12, 2009	14.05	14.19	13.09	13.35	589,734	-0.63(-4.47%)
May 11, 2009	14.49	14.49	13.84	13.98	485,713	-0.85(-5.73%)
May 08, 2009	13.75	14.83	13.75	14.83	490,880	+1.31(+9.70%)
May 07, 2009	15.02	15.22	13.49	13.52	1,233,009	-1.41(-9.44%)
May 06, 2009	14.67	15.03	14.00	14.93	790,666	+0.48(+3.34%)
May 05, 2009	14.33	14.70	13.78	14.45	806,689	-0.14(-0.98%)
May 04, 2009	13.54	14.59	13.25	14.59	905,895	+1.50(+11.44%)
May 01, 2009	14.14	14.38	13.01	13.09	866,409	-1.14(-8.02%)
Apr 30, 2009	14.19	14.77	13.91	14.23	1,124,593	+0.18(+1.29%)
Apr 29, 2009	13.17	14.22	13.00	14.05	1,066,319	+1.12(+8.70%)
Apr 28, 2009	12.68	13.33	12.43	12.93	573,146	+0.11(+0.86%)
Apr 27, 2009	12.50	13.15	12.38	12.82	1,116,840	-0.06(-0.47%)
Apr 24, 2009	11.54	13.16	11.36	12.88	1,121,834	+1.46(+12.78%)
Apr 23, 2009	10.94	11.55	10.70	11.42	806,030	+0.65(+6.06%)
Apr 22, 2009	10.87	11.44	10.69	10.76	802,971	-0.31(-2.77%)
Apr 21, 2009	10.42	11.13	10.19	11.07	819,803	+0.64(+6.15%)
Apr 20, 2009	11.42	11.88	10.42	10.43	699,520	-1.49(-12.52%)
Apr 17, 2009	11.42	12.07	11.12	11.92	802,811	+0.57(+5.03%)
Apr 16, 2009	10.85	11.49	10.36	11.35	636,839	+0.69(+6.48%)
Apr 15, 2009	10.17	10.74	9.843	10.66	725,532	+0.44(+4.35%)
Apr 14, 2009	10.87	11.14	10.15	10.22	569,260	-0.85(-7.68%)
Apr 13, 2009	10.59	11.16	10.37	11.07	566,807	+0.33(+3.07%)
Apr 09, 2009	10.01	10.74	9.623	10.74	727,046	+1.21(+12.67%)
Apr 08, 2009	9.673	9.766	9.223	9.530	398,961	+0.01(+0.06%)
Apr 07, 2009	9.859	9.920	9.514	9.525	645,362	-0.52(-5.14%)
Apr 06, 2009	10.36	10.36	9.837	10.04	484,134	-0.44(-4.24%)
Apr 03, 2009	10.40	10.50	9.947	10.48	550,784	+0.10(+1.00%)
Apr 02, 2009	10.60	10.69	10.29	10.38	951,473	+0.29(+2.88%)
Apr 01, 2009	9.535	10.35	9.316	10.09	793,335	+0.63(+6.67%)
Mar 31, 2009	9.305	9.612	9.162	9.459	696,593	+0.35(+3.86%)
Mar 30, 2009	9.519	9.519	8.992	9.108	634,211	-0.82(-8.24%)
Mar 26, 2009	9.870	10.13	9.656	9.925	848,186	+0.21(+2.20%)
Mar 25, 2009	9.497	9.985	9.140	9.711	719,748	+0.29(+3.03%)
Mar 24, 2009	9.667	9.941	9.228	9.426	785,333	-0.45(-4.56%)
Mar 23, 2009	9.113	9.876	8.866	9.876	1,133,366	+1.24(+14.36%)
Mar 20, 2009	9.108	9.168	8.630	8.636	865,935	-0.34(-3.79%)
Mar 19, 2009	9.322	9.486	8.910	8.976	902,961	-0.16(-1.80%)
Mar 18, 2009	8.817	9.245	8.482	9.140	2,126,768	+0.24(+2.71%)
Mar 17, 2009	8.674	8.954	8.268	8.899	1,343,193	+0.21(+2.40%)
Mar 16, 2009	9.179	9.327	8.564	8.691	683,222	-0.35(-3.83%)
Mar 13, 2009	9.404	9.579	8.943	9.036	819,153	-0.37(-3.91%)
Mar 12, 2009	8.499	9.464	8.317	9.404	729,213	+0.98(+11.66%)
Mar 11, 2009	8.499	8.910	8.268	8.422	654,772	+0.02(+0.20%)
Mar 10, 2009	7.868	8.422	7.785	8.405	793,998	+0.77(+10.06%)
Mar 09, 2009	7.478	7.983	7.440	7.637	625,954	+0.07(+0.94%)
Mar 06, 2009	7.769	7.857	7.215	7.566	782,207	-0.13(-1.64%)
Mar 05, 2009	7.895	8.021	7.659	7.692	1,918,575	-0.42(-5.14%)
Mar 04, 2009	8.131	8.367	7.796	8.109	896,042	+0.06(+0.75%)

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.