Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.17	19.35	18.84	19.35	5,188,617	+0.31(+1.61%)
May 28, 2009	19.07	19.42	18.66	19.04	6,148,926	-0.08(-0.41%)
May 27, 2009	19.56	19.68	19.07	19.12	8,208,748	-0.41(-2.09%)
May 26, 2009	19.00	19.74	18.92	19.53	12,146,620	+0.61(+3.25%)
May 22, 2009	18.74	19.22	18.49	18.92	10,157,876	+0.36(+1.93%)
May 21, 2009	18.70	18.84	18.40	18.56	8,179,689	-0.39(-2.06%)
May 20, 2009	19.32	19.56	18.86	18.95	8,269,097	-0.26(-1.34%)
May 19, 2009	19.28	19.40	18.96	19.21	10,148,338	-0.06(-0.29%)
May 18, 2009	18.74	19.29	18.48	19.26	9,303,617	+0.73(+3.95%)
May 15, 2009	17.97	18.82	17.97	18.53	13,326,696	+0.55(+3.08%)
May 14, 2009	17.73	18.30	17.73	17.98	9,559,650	+0.31(+1.77%)
May 13, 2009	18.16	18.19	17.63	17.66	7,872,457	-0.74(-4.04%)
May 12, 2009	18.97	19.00	18.25	18.41	8,163,988	-0.42(-2.26%)
May 11, 2009	18.74	19.05	18.61	18.83	7,493,348	-0.12(-0.65%)
May 08, 2009	19.17	19.25	18.56	18.96	8,168,689	+0.09(+0.47%)
May 07, 2009	19.84	19.93	18.79	18.87	10,660,264	-0.89(-4.50%)
May 06, 2009	19.84	19.84	19.13	19.75	14,635,525	+0.08(+0.40%)
May 05, 2009	18.88	19.76	18.88	19.68	11,360,959	+0.65(+3.41%)
May 04, 2009	18.94	19.04	18.89	19.03	13,197,478	+0.53(+2.87%)
May 01, 2009	18.65	18.83	18.37	18.50	8,012,344	-0.14(-0.75%)
Apr 30, 2009	19.12	19.31	18.53	18.64	9,369,615	-0.27(-1.45%)
Apr 29, 2009	18.97	19.17	18.77	18.91	9,365,603	+0.02(+0.09%)
Apr 28, 2009	18.74	19.20	18.74	18.89	9,545,255	-0.40(-2.08%)
Apr 27, 2009	18.84	19.56	18.79	19.30	9,998,528	-0.19(-0.98%)
Apr 24, 2009	19.36	19.69	19.06	19.49	12,393,344	+0.20(+1.01%)
Apr 23, 2009	18.87	19.67	18.75	19.29	21,767,438	+1.36(+7.57%)
Apr 22, 2009	18.39	18.42	17.63	17.93	14,044,246	-0.01(-0.06%)
Apr 21, 2009	17.35	18.04	17.35	17.94	9,292,175	+0.44(+2.49%)
Apr 20, 2009	17.83	17.83	17.45	17.51	9,018,689	-0.41(-2.31%)
Apr 17, 2009	17.86	18.22	17.84	17.92	11,642,183	+0.14(+0.79%)
Apr 16, 2009	17.05	17.94	16.92	17.78	10,624,178	+0.87(+5.15%)
Apr 15, 2009	16.76	17.06	16.35	16.91	14,436,027	+0.42(+2.58%)
Apr 14, 2009	16.66	16.76	16.47	16.49	11,256,674	-0.27(-1.63%)
Apr 13, 2009	16.96	16.96	16.67	16.76	6,913,926	-0.16(-0.96%)
Apr 09, 2009	16.84	17.02	16.75	16.92	9,285,917	+0.42(+2.54%)
Apr 08, 2009	16.18	16.50	16.15	16.50	6,260,444	+0.42(+2.61%)
Apr 07, 2009	16.45	16.45	16.02	16.08	5,536,177	-0.52(-3.14%)
Apr 06, 2009	16.55	16.77	16.44	16.60	5,746,973	-0.27(-1.58%)
Apr 03, 2009	16.64	16.87	16.52	16.87	7,065,167	+0.17(+1.00%)
Apr 02, 2009	16.03	17.22	15.88	16.70	16,764,679	+0.96(+6.11%)
Apr 01, 2009	15.11	15.79	15.06	15.74	9,237,842	+0.46(+2.98%)
Mar 31, 2009	15.57	15.57	15.24	15.29	11,453,771	-0.10(-0.65%)
Mar 30, 2009	15.72	15.75	15.26	15.39	10,156,270	-1.22(-7.37%)
Mar 26, 2009	15.98	16.62	15.79	16.61	9,593,143	+0.80(+5.03%)
Mar 25, 2009	15.74	15.85	15.33	15.81	7,685,687	+0.11(+0.71%)
Mar 24, 2009	15.74	16.12	15.61	15.70	7,898,267	-0.20(-1.26%)
Mar 23, 2009	15.35	15.91	15.33	15.90	9,073,472	+1.10(+7.44%)
Mar 20, 2009	15.16	15.26	14.60	14.80	9,193,751	-0.14(-0.97%)
Mar 19, 2009	15.56	15.56	14.81	14.95	9,028,825	-0.42(-2.70%)
Mar 18, 2009	15.16	15.50	14.97	15.36	10,710,540	+0.13(+0.86%)
Mar 17, 2009	14.81	15.23	14.74	15.23	7,400,216	+0.41(+2.74%)
Mar 16, 2009	15.11	15.26	14.79	14.82	7,620,786	-0.18(-1.22%)
Mar 13, 2009	14.91	15.06	14.69	15.01	0	+0.14(+0.93%)
Mar 12, 2009	14.13	14.96	13.95	14.87	10,008,319	+0.74(+5.24%)
Mar 11, 2009	13.94	14.26	13.62	14.13	9,959,177	+0.26(+1.84%)
Mar 10, 2009	13.32	13.91	13.16	13.87	10,458,834	+0.82(+6.26%)
Mar 09, 2009	13.37	13.58	13.00	13.06	11,103,352	-0.57(-4.20%)
Mar 06, 2009	13.74	13.85	13.33	13.63	0	-0.08(-0.61%)
Mar 05, 2009	13.96	14.27	13.66	13.71	11,478,770	-0.59(-4.12%)
Mar 04, 2009	13.92	14.51	13.86	14.30	10,873,287	+0.42(+3.00%)

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.