Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.32	15.45	15.09	15.32	4,910,097	+0.07(+0.46%)
May 28, 2009	14.95	15.33	14.84	15.25	4,007,253	+0.38(+2.57%)
May 27, 2009	15.14	15.23	14.78	14.87	4,518,635	-0.30(-1.99%)
May 26, 2009	14.71	15.25	14.56	15.17	4,994,725	+0.48(+3.28%)
May 22, 2009	14.59	14.95	14.52	14.69	4,159,424	+0.10(+0.68%)
May 21, 2009	14.77	14.77	14.52	14.59	4,723,109	-0.31(-2.09%)
May 20, 2009	15.14	15.26	14.87	14.90	5,021,629	-0.17(-1.13%)
May 19, 2009	14.57	15.22	14.45	15.07	6,596,628	+0.56(+3.84%)
May 18, 2009	14.93	15.11	14.48	14.52	9,101,555	-0.29(-1.94%)
May 15, 2009	15.07	15.12	14.40	14.80	7,256,503	-0.27(-1.78%)
May 14, 2009	14.85	15.17	14.70	15.07	5,163,758	+0.22(+1.49%)
May 13, 2009	15.22	15.25	14.77	14.85	3,668,242	-0.53(-3.47%)
May 12, 2009	15.44	15.48	15.14	15.39	4,254,882	-0.02(-0.15%)
May 11, 2009	15.37	15.50	15.19	15.41	5,696,486	+0.03(+0.21%)
May 08, 2009	14.95	15.48	14.83	15.38	5,217,628	+0.59(+4.02%)
May 07, 2009	14.79	14.97	14.63	14.78	4,502,167	+0.14(+0.97%)
May 06, 2009	14.58	14.79	14.38	14.64	3,715,521	+0.07(+0.45%)
May 05, 2009	14.80	14.82	14.47	14.57	3,819,961	-0.26(-1.75%)
May 04, 2009	14.87	14.87	14.49	14.83	5,334,148	+0.07(+0.45%)
May 01, 2009	14.35	14.79	14.15	14.77	6,082,599	+0.65(+4.61%)
Apr 30, 2009	14.23	14.34	13.86	14.12	9,662,191	-0.01(-0.10%)
Apr 29, 2009	14.12	14.29	13.95	14.13	6,484,297	+0.08(+0.57%)
Apr 28, 2009	13.86	14.16	13.81	14.05	3,197,044	+0.06(+0.40%)
Apr 27, 2009	13.71	14.10	13.66	13.99	3,722,344	+0.17(+1.19%)
Apr 24, 2009	13.95	14.01	13.65	13.83	3,785,241	-0.03(-0.24%)
Apr 23, 2009	13.84	13.88	13.64	13.86	5,151,226	+0.08(+0.58%)
Apr 22, 2009	13.64	13.93	13.55	13.78	6,645,013	+0.01(+0.10%)
Apr 21, 2009	13.90	13.98	13.66	13.77	4,830,024	-0.09(-0.65%)
Apr 20, 2009	13.72	14.15	13.69	13.86	6,249,514	-0.04(-0.27%)
Apr 17, 2009	13.81	13.95	13.76	13.89	5,303,990	+0.13(+0.93%)
Apr 16, 2009	13.70	13.81	13.45	13.77	4,524,133	+0.17(+1.29%)
Apr 15, 2009	13.08	13.59	13.08	13.59	4,246,131	+0.46(+3.49%)
Apr 14, 2009	13.32	13.32	13.02	13.13	3,647,841	-0.23(-1.73%)
Apr 13, 2009	13.63	13.65	13.25	13.37	3,602,031	-0.28(-2.04%)
Apr 09, 2009	13.82	13.97	13.44	13.64	3,731,561	+0.08(+0.59%)
Apr 08, 2009	13.37	13.63	13.26	13.56	3,618,707	+0.27(+2.06%)
Apr 07, 2009	13.21	13.42	12.93	13.29	3,997,170	+0.01(+0.07%)
Apr 06, 2009	13.44	13.54	13.17	13.28	4,028,930	-0.25(-1.85%)
Apr 03, 2009	13.71	13.88	13.39	13.53	3,748,525	-0.20(-1.44%)
Apr 02, 2009	13.83	13.96	13.58	13.73	6,759,308	+0.14(+1.04%)
Apr 01, 2009	13.41	13.80	13.36	13.59	6,862,697	+0.04(+0.28%)
Mar 31, 2009	13.24	13.78	13.13	13.55	5,769,615	+0.38(+2.90%)
Mar 30, 2009	13.32	13.46	13.01	13.17	5,568,974	-0.67(-4.84%)
Mar 26, 2009	13.79	13.87	13.51	13.84	6,380,730	+0.10(+0.76%)
Mar 25, 2009	13.86	13.97	13.50	13.73	6,383,313	-0.08(-0.55%)
Mar 24, 2009	13.88	14.08	13.70	13.81	3,648,047	-0.20(-1.41%)
Mar 23, 2009	13.59	14.02	13.59	14.01	4,948,381	+0.60(+4.47%)
Mar 20, 2009	13.65	13.91	13.37	13.41	5,565,734	-0.26(-1.90%)
Mar 19, 2009	13.38	13.70	13.24	13.67	6,059,850	+0.41(+3.07%)
Mar 18, 2009	12.56	13.28	12.41	13.26	7,160,144	+0.61(+4.84%)
Mar 17, 2009	12.56	12.66	12.28	12.65	4,614,061	+0.13(+1.02%)
Mar 16, 2009	12.27	12.78	12.22	12.52	4,900,793	+0.33(+2.67%)
Mar 13, 2009	11.87	12.23	11.82	12.20	0	+0.35(+2.99%)
Mar 12, 2009	11.87	11.94	11.67	11.84	5,775,317	-0.08(-0.67%)
Mar 11, 2009	12.03	12.09	11.88	11.92	4,457,799	+0.02(+0.20%)
Mar 10, 2009	11.72	12.00	11.61	11.90	7,064,724	+0.35(+3.07%)
Mar 09, 2009	11.68	11.76	11.44	11.54	4,097,802	-0.23(-1.92%)
Mar 06, 2009	12.00	12.41	11.45	11.77	0	-0.13(-1.11%)
Mar 05, 2009	12.31	12.39	11.77	11.90	6,745,749	-0.63(-5.01%)
Mar 04, 2009	12.29	12.70	12.16	12.53	5,029,645	-0.06(-0.49%)

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.