Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.20	17.40	16.90	17.15	7,832,192	+0.50(+3.00%)
May 28, 2009	16.50	16.85	16.35	16.65	7,559,441	+0.47(+2.90%)
May 27, 2009	16.15	16.92	15.81	16.18	11,068,253	+0.23(+1.44%)
May 26, 2009	15.58	16.06	15.28	15.95	7,098,625	+0.15(+0.95%)
May 25, 2009	15.52	16.10	15.52	15.80	1,609,429	-0.07(-0.44%)
May 22, 2009	15.45	16.11	15.11	15.87	8,284,828	+0.73(+4.82%)
May 21, 2009	15.30	15.58	14.92	15.14	9,960,739	-0.77(-4.84%)
May 20, 2009	16.00	16.48	15.74	15.91	13,563,348	+0.31(+1.99%)
May 19, 2009	15.30	15.86	15.06	15.60	11,856,337	+1.10(+7.59%)
May 17, 2009	14.45	15.18	14.00	14.50	1,757,934	+0.47(+3.35%)
May 15, 2009	14.45	15.18	14.00	14.03	7,198,823	-0.51(-3.51%)
May 14, 2009	12.99	15.03	12.91	14.54	14,441,428	+1.05(+7.78%)
May 13, 2009	15.30	15.45	13.48	13.49	18,087,698	-2.60(-16.16%)
May 12, 2009	16.35	16.45	15.30	16.09	10,860,673	+0.12(+0.75%)
May 11, 2009	16.00	16.21	15.42	15.97	8,820,676	-0.63(-3.80%)
May 08, 2009	16.48	16.65	15.97	16.60	9,285,227	+0.51(+3.17%)
May 07, 2009	16.90	17.09	15.77	16.09	15,522,225	-0.26(-1.59%)
May 06, 2009	16.30	16.72	15.86	16.35	18,138,666	+0.56(+3.55%)
May 05, 2009	15.84	16.39	14.81	15.79	17,597,660	+0.09(+0.57%)
May 04, 2009	15.05	15.74	15.42	15.70	17,400,000	+1.71(+12.22%)
May 01, 2009	12.72	14.05	12.62	13.99	15,767,911	+1.46(+11.65%)
Apr 30, 2009	12.43	12.79	12.23	12.53	13,582,524	+0.52(+4.33%)
Apr 29, 2009	11.51	12.07	11.41	12.01	15,710,605	+0.83(+7.42%)
Apr 28, 2009	11.25	11.44	11.10	11.18	10,222,446	-0.47(-4.03%)
Apr 27, 2009	11.85	12.10	11.55	11.65	8,552,509	-0.71(-5.74%)
Apr 24, 2009	12.15	12.53	12.01	12.36	11,120,572	+0.43(+3.60%)
Apr 23, 2009	12.01	12.31	11.50	11.93	14,640,909	-0.13(-1.08%)
Apr 22, 2009	11.79	12.49	11.55	12.06	15,590,408	-0.41(-3.29%)
Apr 21, 2009	8.260	13.33	8.250	12.47	35,006,344	+3.36(+36.88%)
Apr 20, 2009	10.04	10.05	9.050	9.110	13,960,445	-1.58(-14.78%)
Apr 17, 2009	10.59	10.81	10.35	10.69	9,967,869	-0.11(-1.02%)
Apr 16, 2009	10.75	10.86	10.31	10.80	11,492,424	+0.00(+0.00%)
Apr 15, 2009	10.66	11.05	10.21	10.80	14,103,806	+0.06(+0.56%)
Apr 14, 2009	11.35	11.49	10.41	10.74	20,512,198	-0.25(-2.27%)
Apr 13, 2009	10.28	11.10	10.26	10.99	16,627,381	+1.05(+10.56%)
Apr 09, 2009	9.500	9.940	6.780	9.940	16,588,866	+1.19(+13.60%)
Apr 08, 2009	8.050	8.750	6.780	8.750	16,176,696	+0.78(+9.79%)
Apr 07, 2009	8.200	8.450	7.970	7.970	9,860,172	-0.43(-5.12%)
Apr 06, 2009	8.350	8.450	8.400	8.400	13,321,392	-0.05(-0.59%)
Apr 03, 2009	8.140	8.450	6.780	8.450	14,905,766	+0.31(+3.81%)
Apr 02, 2009	8.440	8.140	7.800	8.140	17,475,140	+0.34(+4.36%)
Apr 01, 2009	6.850	7.800	7.050	7.800	14,107,896	+0.75(+10.64%)
Mar 31, 2009	7.150	7.050	6.870	7.050	12,607,679	+0.18(+2.62%)
Mar 30, 2009	7.250	7.730	6.780	6.870	11,000,797	-0.80(-10.43%)
Mar 26, 2009	7.550	7.670	7.200	7.670	13,598,973	+0.47(+6.53%)
Mar 25, 2009	7.100	7.200	6.780	7.200	18,826,392	+0.42(+6.19%)
Mar 24, 2009	6.500	6.780	6.640	6.780	12,973,941	+0.14(+2.11%)
Mar 23, 2009	6.350	6.640	6.490	6.640	9,450,178	+0.76(+12.93%)
Mar 20, 2009	6.000	5.920	5.880	5.880	17,674,924	-0.04(-0.68%)
Mar 19, 2009	5.450	5.980	5.000	5.920	16,665,816	+0.92(+18.40%)
Mar 18, 2009	5.090	5.250	4.850	5.000	11,479,889	-0.25(-4.76%)
Mar 17, 2009	5.240	5.280	5.250	5.250	6,810,350	-0.03(-0.57%)
Mar 16, 2009	5.190	5.500	4.960	5.280	10,254,492	+0.24(+4.76%)
Mar 13, 2009	5.120	5.390	4.810	5.040	9,498,532	+0.04(+0.80%)
Mar 12, 2009	4.570	5.080	4.410	5.000	9,918,395	+0.40(+8.70%)
Mar 11, 2009	4.290	4.730	4.230	4.600	12,654,501	+0.51(+12.47%)
Mar 10, 2009	3.890	4.100	3.870	4.090	7,557,855	+0.37(+9.95%)
Mar 09, 2009	3.810	4.070	3.710	3.720	5,634,776	-0.18(-4.62%)
Mar 06, 2009	3.580	3.950	3.570	3.900	14,213,131	+0.48(+14.04%)
Mar 05, 2009	3.670	3.680	3.350	3.420	9,703,412	-0.33(-8.80%)
Mar 04, 2009	4.120	4.190	3.740	3.750	12,438,392	-0.20(-5.06%)

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.