Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.56	14.99	14.37	14.76	3,484,215	+0.32(+2.25%)
May 28, 2009	14.55	14.65	14.02	14.44	9,996,516	+0.07(+0.46%)
May 27, 2009	15.10	15.19	14.32	14.37	8,599,889	-0.85(-5.58%)
May 26, 2009	14.12	15.22	14.12	15.22	5,580,824	+0.98(+6.90%)
May 22, 2009	14.54	14.76	14.24	14.24	4,553,867	-0.13(-0.87%)
May 21, 2009	14.41	14.54	14.18	14.36	10,540,574	-0.26(-1.77%)
May 20, 2009	15.52	15.72	14.54	14.62	17,471,230	-0.69(-4.53%)
May 19, 2009	16.00	16.08	15.27	15.32	9,591,891	-0.78(-4.82%)
May 18, 2009	15.41	16.18	15.41	16.09	2,651,000	+0.91(+5.98%)
May 15, 2009	15.52	15.61	15.05	15.18	3,252,307	-0.39(-2.51%)
May 14, 2009	15.19	15.74	15.13	15.58	4,286,787	+0.24(+1.59%)
May 13, 2009	16.00	16.06	15.33	15.33	6,363,250	-1.06(-6.44%)
May 12, 2009	16.82	17.39	15.95	16.39	8,903,599	-0.65(-3.81%)
May 11, 2009	17.18	17.44	16.95	17.04	7,954,887	-0.55(-3.11%)
May 08, 2009	16.42	17.68	16.42	17.58	10,107,945	+1.35(+8.33%)
May 07, 2009	17.34	17.41	16.20	16.23	10,391,533	-0.71(-4.18%)
May 06, 2009	16.25	17.00	16.09	16.94	8,774,839	+0.91(+5.67%)
May 05, 2009	16.31	16.37	15.77	16.03	2,936,437	-0.35(-2.12%)
May 04, 2009	15.27	16.41	15.16	16.38	7,531,889	+1.34(+8.89%)
May 01, 2009	15.45	15.69	14.93	15.04	5,471,085	-0.36(-2.35%)
Apr 30, 2009	16.33	16.34	15.36	15.41	5,543,347	-0.51(-3.20%)
Apr 29, 2009	15.09	15.92	15.09	15.92	4,643,989	+0.83(+5.53%)
Apr 28, 2009	14.70	15.46	14.70	15.08	3,795,519	+0.00(+0.00%)
Apr 27, 2009	15.55	15.72	14.94	15.08	7,839,147	-0.65(-4.13%)
Apr 24, 2009	15.10	16.13	15.05	15.73	11,439,846	+0.76(+5.08%)
Apr 23, 2009	15.09	15.39	14.56	14.97	7,403,140	-0.14(-0.93%)
Apr 22, 2009	15.16	16.14	15.05	15.11	9,859,037	-0.63(-3.99%)
Apr 21, 2009	14.31	15.74	13.95	15.74	8,865,823	+0.92(+6.23%)
Apr 20, 2009	15.88	16.05	14.81	14.81	6,675,950	-1.74(-10.49%)
Apr 17, 2009	16.24	16.91	15.78	16.55	6,815,960	+0.50(+3.13%)
Apr 16, 2009	16.12	16.34	15.21	16.05	5,795,338	+0.29(+1.83%)
Apr 15, 2009	15.21	15.84	14.73	15.76	6,160,605	+0.36(+2.35%)
Apr 14, 2009	16.61	16.73	15.34	15.40	4,820,054	-1.45(-8.59%)
Apr 13, 2009	15.75	16.90	15.60	16.85	8,400,409	+0.83(+5.16%)
Apr 09, 2009	14.90	16.06	14.90	16.02	5,244,235	+1.63(+11.35%)
Apr 08, 2009	14.54	14.64	14.03	14.39	3,618,452	-0.09(-0.61%)
Apr 07, 2009	14.65	14.92	14.46	14.48	3,625,993	-0.48(-3.21%)
Apr 06, 2009	15.23	15.23	14.73	14.96	2,102,650	-0.49(-3.20%)
Apr 03, 2009	15.22	15.46	14.88	15.45	2,779,423	+0.28(+1.85%)
Apr 02, 2009	15.15	15.35	14.94	15.17	4,467,621	+0.49(+3.37%)
Apr 01, 2009	14.15	14.77	13.77	14.67	5,715,172	+0.48(+3.38%)
Mar 31, 2009	13.80	14.57	13.76	14.19	4,686,651	+0.52(+3.78%)
Mar 30, 2009	14.11	14.11	13.61	13.68	4,416,647	-1.43(-9.44%)
Mar 26, 2009	14.84	15.14	14.54	15.10	3,728,402	+0.37(+2.51%)
Mar 25, 2009	14.48	15.20	13.83	14.73	7,457,606	+0.41(+2.83%)
Mar 24, 2009	15.36	15.47	14.33	14.33	6,413,139	-1.21(-7.79%)
Mar 23, 2009	14.63	15.55	14.59	15.54	8,621,146	+1.83(+13.36%)
Mar 20, 2009	14.53	14.53	13.70	13.71	3,972,565	-0.58(-4.03%)
Mar 19, 2009	15.50	15.50	14.24	14.28	6,903,288	-0.70(-4.68%)
Mar 18, 2009	13.91	15.10	13.82	14.98	7,020,490	+0.91(+6.45%)
Mar 17, 2009	13.23	14.08	13.23	14.08	6,247,972	+0.69(+5.19%)
Mar 16, 2009	13.63	14.16	13.38	13.38	8,367,211	+0.01(+0.11%)
Mar 13, 2009	13.74	13.85	13.31	13.37	0	-0.26(-1.90%)
Mar 12, 2009	12.27	13.68	12.10	13.63	9,402,130	+1.32(+10.74%)
Mar 11, 2009	12.70	13.05	12.27	12.30	8,825,738	-0.04(-0.30%)
Mar 10, 2009	11.11	12.36	11.08	12.34	9,942,267	+1.50(+13.83%)
Mar 09, 2009	11.00	11.34	10.82	10.84	4,832,977	-0.13(-1.21%)
Mar 06, 2009	11.25	11.51	10.65	10.97	0	-0.21(-1.85%)
Mar 05, 2009	11.84	11.96	11.00	11.18	3,069,886	-0.93(-7.68%)
Mar 04, 2009	12.49	12.55	11.84	12.11	5,286,153	-0.72(-5.64%)

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.