Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.36	15.60	15.05	15.59	807,468	+0.26(+1.71%)
May 28, 2009	15.30	15.38	14.94	15.33	1,050,895	+0.15(+0.99%)
May 27, 2009	15.33	15.48	15.14	15.18	659,577	-0.28(-1.80%)
May 26, 2009	14.71	15.68	14.67	15.45	810,850	+0.66(+4.46%)
May 22, 2009	14.98	15.03	14.70	14.79	603,670	-0.13(-0.85%)
May 21, 2009	14.94	15.12	14.71	14.92	944,486	-0.32(-2.07%)
May 20, 2009	15.32	15.82	15.16	15.24	790,002	-0.06(-0.39%)
May 19, 2009	15.03	15.46	15.03	15.30	885,946	+0.11(+0.69%)
May 18, 2009	14.80	15.19	14.73	15.19	703,430	+0.40(+2.69%)
May 15, 2009	14.50	14.90	14.50	14.79	719,144	+0.24(+1.65%)
May 14, 2009	14.40	14.69	14.25	14.55	797,846	+0.24(+1.68%)
May 13, 2009	14.47	14.54	14.13	14.31	986,698	-0.40(-2.70%)
May 12, 2009	14.73	14.86	14.49	14.71	971,530	+0.19(+1.29%)
May 11, 2009	14.63	14.94	14.33	14.52	1,042,120	-0.44(-2.91%)
May 08, 2009	14.96	15.30	14.67	14.96	819,915	+0.14(+0.96%)
May 07, 2009	15.42	15.46	14.68	14.82	830,002	-0.45(-2.95%)
May 06, 2009	15.57	15.57	14.96	15.27	765,108	+0.03(+0.20%)
May 05, 2009	15.57	15.60	15.09	15.24	1,160,855	-0.34(-2.17%)
May 04, 2009	15.75	15.75	15.41	15.57	1,053,248	-0.20(-1.28%)
May 01, 2009	15.78	15.88	15.52	15.78	648,836	-0.09(-0.57%)
Apr 30, 2009	16.15	16.39	15.85	15.87	1,005,627	-0.24(-1.49%)
Apr 29, 2009	15.75	16.23	15.60	16.11	1,052,800	+0.58(+3.72%)
Apr 28, 2009	15.54	15.80	15.48	15.53	964,037	-0.13(-0.86%)
Apr 27, 2009	15.73	15.92	15.58	15.66	1,029,298	-0.39(-2.43%)
Apr 24, 2009	15.00	16.21	15.00	16.05	2,476,258	+1.29(+8.74%)
Apr 23, 2009	14.91	14.94	14.54	14.76	775,784	-0.12(-0.81%)
Apr 22, 2009	14.83	15.27	14.68	14.88	1,083,391	-0.05(-0.35%)
Apr 21, 2009	14.83	14.94	14.67	14.94	1,017,444	+0.08(+0.56%)
Apr 20, 2009	15.39	15.54	14.75	14.85	1,350,339	-0.97(-6.12%)
Apr 17, 2009	15.36	15.90	15.09	15.82	1,957,646	+0.53(+3.48%)
Apr 16, 2009	15.39	15.39	14.91	15.29	1,520,601	+0.46(+3.09%)
Apr 15, 2009	14.55	15.15	13.83	14.83	3,258,222	+1.10(+8.03%)
Apr 14, 2009	13.76	13.86	13.53	13.73	959,767	-0.13(-0.97%)
Apr 13, 2009	13.97	14.03	13.67	13.86	738,950	-0.25(-1.75%)
Apr 09, 2009	13.65	14.20	13.53	14.11	877,489	+0.69(+5.14%)
Apr 08, 2009	12.77	13.46	12.77	13.42	508,057	+0.75(+5.92%)
Apr 07, 2009	12.92	12.92	12.58	12.67	651,324	-0.42(-3.21%)
Apr 06, 2009	13.64	13.64	12.89	13.09	842,561	-0.70(-5.06%)
Apr 03, 2009	13.56	13.79	13.42	13.79	732,321	+0.26(+1.89%)
Apr 02, 2009	12.80	13.62	12.76	13.53	1,331,557	+1.01(+8.02%)
Apr 01, 2009	12.27	12.56	11.94	12.53	619,699	+0.37(+3.02%)
Mar 31, 2009	12.16	12.44	11.90	12.16	657,588	+0.12(+1.00%)
Mar 30, 2009	11.93	12.08	11.66	12.04	585,367	-0.34(-2.73%)
Mar 26, 2009	12.33	12.53	12.23	12.38	1,804,610	+0.26(+2.10%)
Mar 25, 2009	12.07	12.37	11.76	12.12	745,389	+0.19(+1.57%)
Mar 24, 2009	12.30	12.36	11.73	11.93	1,175,799	-0.44(-3.52%)
Mar 23, 2009	12.02	12.37	11.78	12.37	1,037,873	+0.62(+5.23%)
Mar 20, 2009	12.40	12.45	11.66	11.75	1,084,297	-0.54(-4.39%)
Mar 19, 2009	12.56	12.56	12.21	12.29	545,016	-0.24(-1.92%)
Mar 18, 2009	12.14	12.55	11.97	12.53	918,276	+0.38(+3.08%)
Mar 17, 2009	11.50	12.16	11.49	12.16	969,153	+0.69(+6.02%)
Mar 16, 2009	11.66	11.77	11.45	11.47	512,631	-0.13(-1.16%)
Mar 13, 2009	11.57	11.66	11.42	11.60	548,803	+0.02(+0.19%)
Mar 12, 2009	10.97	11.61	10.83	11.58	1,001,171	+0.60(+5.46%)
Mar 11, 2009	10.96	11.23	10.86	10.98	537,344	+0.02(+0.14%)
Mar 10, 2009	10.52	10.97	10.46	10.97	1,086,381	+0.53(+5.03%)
Mar 09, 2009	10.49	10.76	10.40	10.44	707,603	-0.16(-1.56%)
Mar 06, 2009	10.67	10.82	10.32	10.61	787,753	+0.06(+0.57%)
Mar 05, 2009	10.75	10.99	10.53	10.55	654,647	-0.38(-3.43%)
Mar 04, 2009	10.58	11.09	10.43	10.92	898,229	+0.54(+5.20%)

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.