Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.47	18.61	18.06	18.57	7,912,784	+0.10(+0.55%)
May 28, 2009	18.10	18.51	17.96	18.47	8,651,116	+0.53(+2.94%)
May 27, 2009	18.99	19.12	17.88	17.95	9,969,069	-1.10(-5.76%)
May 26, 2009	18.89	19.06	18.60	19.04	10,213,690	+0.08(+0.42%)
May 22, 2009	19.04	19.33	18.65	18.96	6,593,007	+0.01(+0.04%)
May 21, 2009	18.27	19.04	18.23	18.96	7,860,880	+0.35(+1.86%)
May 20, 2009	19.45	19.60	18.47	18.61	9,030,036	-0.52(-2.72%)
May 19, 2009	18.54	19.98	18.48	19.13	14,382,570	+0.47(+2.51%)
May 18, 2009	17.90	18.77	17.43	18.66	10,757,090	+1.12(+6.38%)
May 15, 2009	18.52	18.52	17.40	17.54	9,553,686	-0.69(-3.76%)
May 14, 2009	17.34	18.39	17.24	18.23	9,079,459	+0.74(+4.21%)
May 13, 2009	17.94	18.26	17.36	17.49	10,669,635	-0.74(-4.04%)
May 12, 2009	17.84	18.55	17.40	18.23	11,563,453	+0.40(+2.27%)
May 11, 2009	18.18	18.78	17.68	17.82	15,095,516	-1.03(-5.47%)
May 08, 2009	18.75	19.43	17.40	18.86	25,683,052	-0.81(-4.11%)
May 07, 2009	18.80	20.74	18.80	19.66	37,117,716	+1.04(+5.58%)
May 06, 2009	17.14	18.82	16.75	18.62	17,573,426	+1.83(+10.87%)
May 05, 2009	16.73	17.38	16.49	16.80	8,108,190	-0.10(-0.60%)
May 04, 2009	16.88	17.02	16.18	16.90	15,799,093	+0.22(+1.34%)
May 01, 2009	16.50	16.99	16.34	16.68	6,450,497	-0.17(-0.99%)
Apr 30, 2009	16.75	17.25	16.42	16.84	10,956,190	+0.30(+1.79%)
Apr 29, 2009	16.11	16.57	15.97	16.55	9,462,175	+0.49(+3.06%)
Apr 28, 2009	15.70	16.64	15.49	16.05	6,114,483	+0.01(+0.04%)
Apr 27, 2009	15.74	16.44	15.67	16.05	6,303,465	-0.06(-0.36%)
Apr 24, 2009	16.20	16.47	15.64	16.11	10,725,014	+0.00(+0.00%)
Apr 23, 2009	15.79	16.23	15.38	16.11	8,106,767	+0.47(+3.00%)
Apr 22, 2009	16.26	16.55	15.59	15.64	10,921,154	-1.14(-6.80%)
Apr 21, 2009	14.89	16.80	14.89	16.78	12,331,607	+1.47(+9.57%)
Apr 20, 2009	16.40	16.58	15.29	15.31	12,425,247	-1.60(-9.44%)
Apr 17, 2009	17.26	17.35	15.96	16.91	15,419,482	-0.42(-2.42%)
Apr 16, 2009	17.69	17.87	16.78	17.32	9,538,887	-0.27(-1.56%)
Apr 15, 2009	16.36	17.69	16.05	17.60	10,584,076	+1.05(+6.37%)
Apr 14, 2009	16.86	17.62	16.47	16.55	15,447,987	-0.93(-5.33%)
Apr 13, 2009	16.19	17.82	16.13	17.48	12,859,177	+0.85(+5.12%)
Apr 09, 2009	15.81	16.70	15.36	16.62	14,294,278	+1.13(+7.32%)
Apr 08, 2009	15.09	15.82	15.09	15.49	9,557,262	+0.87(+5.92%)
Apr 07, 2009	14.48	15.08	14.37	14.63	6,343,660	-0.20(-1.36%)
Apr 06, 2009	15.08	15.18	14.60	14.83	7,324,788	-0.52(-3.39%)
Apr 03, 2009	15.14	15.37	14.73	15.35	7,932,706	+0.16(+1.05%)
Apr 02, 2009	14.97	15.28	14.79	15.19	13,263,142	+0.71(+4.89%)
Apr 01, 2009	13.61	14.55	13.35	14.48	8,628,738	+0.66(+4.75%)
Mar 31, 2009	13.54	14.01	13.17	13.82	14,144,193	+0.45(+3.35%)
Mar 30, 2009	14.16	14.24	13.30	13.38	14,310,017	-1.34(-9.08%)
Mar 26, 2009	14.67	14.86	14.03	14.71	11,466,127	+0.27(+1.90%)
Mar 25, 2009	14.36	14.99	13.59	14.44	12,226,104	+0.04(+0.30%)
Mar 24, 2009	14.80	15.44	14.13	14.39	11,702,789	-0.91(-5.94%)
Mar 23, 2009	13.96	15.34	13.96	15.30	13,622,297	+1.88(+14.04%)
Mar 20, 2009	13.65	13.98	13.35	13.42	11,823,886	-0.73(-5.13%)
Mar 19, 2009	14.38	14.62	13.45	14.15	13,983,980	-0.04(-0.26%)
Mar 18, 2009	12.83	14.24	12.43	14.18	15,556,605	+1.23(+9.51%)
Mar 17, 2009	12.00	12.98	11.82	12.95	8,704,147	+0.91(+7.55%)
Mar 16, 2009	12.32	13.06	11.98	12.04	10,275,899	-0.10(-0.83%)
Mar 13, 2009	12.11	12.27	11.42	12.14	0	+0.14(+1.14%)
Mar 12, 2009	11.08	12.11	10.65	12.00	11,544,516	+0.87(+7.78%)
Mar 11, 2009	11.26	11.55	10.71	11.14	10,647,295	-0.09(-0.84%)
Mar 10, 2009	10.60	11.29	10.10	11.23	13,661,196	+1.04(+10.20%)
Mar 09, 2009	10.32	10.64	9.940	10.19	10,050,146	-0.31(-2.96%)
Mar 06, 2009	10.49	10.64	9.998	10.50	0	+0.14(+1.39%)
Mar 05, 2009	11.32	11.40	10.11	10.36	13,420,157	-1.31(-11.20%)
Mar 04, 2009	11.35	12.08	10.85	11.67	10,021,766	-0.09(-0.80%)

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.