Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.17	19.35	18.84	19.35	5,189,730	+0.31(+1.61%)
May 28, 2009	19.06	19.41	18.66	19.04	6,150,244	-0.08(-0.41%)
May 27, 2009	19.55	19.68	19.06	19.12	8,210,509	-0.41(-2.09%)
May 26, 2009	19.00	19.73	18.92	19.53	12,149,225	+0.61(+3.25%)
May 22, 2009	18.74	19.21	18.49	18.91	10,160,054	+0.36(+1.93%)
May 21, 2009	18.69	18.84	18.40	18.55	8,181,443	-0.39(-2.06%)
May 20, 2009	19.31	19.55	18.86	18.95	8,270,870	-0.26(-1.34%)
May 19, 2009	19.28	19.39	18.95	19.20	10,150,514	-0.06(-0.29%)
May 18, 2009	18.74	19.28	18.48	19.26	9,305,612	+0.73(+3.95%)
May 15, 2009	17.97	18.82	17.97	18.53	13,329,554	+0.55(+3.08%)
May 14, 2009	17.72	18.30	17.72	17.97	9,561,700	+0.31(+1.77%)
May 13, 2009	18.16	18.19	17.62	17.66	7,874,145	-0.74(-4.04%)
May 12, 2009	18.96	19.00	18.25	18.40	8,165,739	-0.42(-2.26%)
May 11, 2009	18.74	19.05	18.60	18.83	7,494,954	-0.12(-0.65%)
May 08, 2009	19.16	19.25	18.56	18.95	8,170,441	+0.09(+0.47%)
May 07, 2009	19.84	19.93	18.79	18.86	10,662,550	-0.89(-4.50%)
May 06, 2009	19.83	19.83	19.12	19.75	14,638,663	+0.08(+0.40%)
May 05, 2009	18.88	19.76	18.88	19.67	11,363,395	+0.65(+3.41%)
May 04, 2009	18.93	19.04	18.88	19.02	13,200,308	+0.53(+2.87%)
May 01, 2009	18.65	18.82	18.36	18.49	8,014,062	-0.14(-0.75%)
Apr 30, 2009	19.12	19.31	18.53	18.63	9,371,624	-0.27(-1.45%)
Apr 29, 2009	18.97	19.17	18.77	18.91	9,367,611	+0.02(+0.09%)
Apr 28, 2009	18.74	19.20	18.74	18.89	9,547,302	-0.40(-2.09%)
Apr 27, 2009	18.83	19.55	18.79	19.29	10,000,672	-0.19(-0.98%)
Apr 24, 2009	19.35	19.69	19.06	19.48	12,396,002	+0.20(+1.01%)
Apr 23, 2009	18.87	19.67	18.74	19.29	21,772,106	+1.36(+7.57%)
Apr 22, 2009	18.38	18.41	17.62	17.93	14,047,258	-0.01(-0.06%)
Apr 21, 2009	17.34	18.04	17.34	17.94	9,294,168	+0.44(+2.49%)
Apr 20, 2009	17.82	17.82	17.44	17.50	9,020,623	-0.41(-2.31%)
Apr 17, 2009	17.86	18.22	17.83	17.92	11,644,679	+0.14(+0.79%)
Apr 16, 2009	17.05	17.93	16.92	17.78	10,626,456	+0.87(+5.16%)
Apr 15, 2009	16.76	17.06	16.35	16.91	14,439,123	+0.42(+2.58%)
Apr 14, 2009	16.65	16.76	16.47	16.48	11,259,088	-0.27(-1.63%)
Apr 13, 2009	16.96	16.96	16.67	16.76	6,915,408	-0.16(-0.96%)
Apr 09, 2009	16.84	17.02	16.74	16.92	9,287,908	+0.42(+2.54%)
Apr 08, 2009	16.17	16.50	16.15	16.50	6,261,787	+0.42(+2.61%)
Apr 07, 2009	16.44	16.44	16.01	16.08	5,537,364	-0.52(-3.14%)
Apr 06, 2009	16.55	16.76	16.43	16.60	5,748,205	-0.27(-1.58%)
Apr 03, 2009	16.64	16.87	16.52	16.87	7,066,682	+0.17(+1.00%)
Apr 02, 2009	16.02	17.22	15.87	16.70	16,768,274	+0.96(+6.11%)
Apr 01, 2009	15.11	15.78	15.06	15.74	9,239,823	+0.46(+2.98%)
Mar 31, 2009	15.57	15.57	15.24	15.28	11,456,227	-0.10(-0.65%)
Mar 30, 2009	15.72	15.74	15.26	15.38	10,158,448	-1.22(-7.37%)
Mar 26, 2009	15.98	16.62	15.79	16.61	9,595,201	+0.80(+5.03%)
Mar 25, 2009	15.74	15.84	15.33	15.81	7,687,335	+0.11(+0.71%)
Mar 24, 2009	15.74	16.12	15.61	15.70	7,899,961	-0.20(-1.26%)
Mar 23, 2009	15.34	15.91	15.32	15.90	9,075,418	+1.10(+7.44%)
Mar 20, 2009	15.15	15.26	14.60	14.80	9,195,723	-0.14(-0.97%)
Mar 19, 2009	15.56	15.56	14.81	14.94	9,030,761	-0.42(-2.70%)
Mar 18, 2009	15.16	15.49	14.97	15.36	10,712,837	+0.13(+0.86%)
Mar 17, 2009	14.80	15.23	14.73	15.23	7,401,803	+0.41(+2.74%)
Mar 16, 2009	15.10	15.26	14.78	14.82	7,622,421	-0.18(-1.22%)
Mar 13, 2009	14.91	15.05	14.68	15.00	0	+0.14(+0.94%)
Mar 12, 2009	14.13	14.96	13.94	14.87	10,010,466	+0.74(+5.24%)
Mar 11, 2009	13.94	14.26	13.61	14.13	9,961,313	+0.26(+1.84%)
Mar 10, 2009	13.31	13.90	13.16	13.87	10,461,077	+0.82(+6.26%)
Mar 09, 2009	13.36	13.58	13.00	13.05	11,105,733	-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	11,481,231	-0.59(-4.12%)
Mar 04, 2009	13.92	14.51	13.86	14.30	10,875,619	+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.