Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.73	18.91	18.41	18.91	5,310,758	+0.30(+1.61%)
May 28, 2009	18.63	18.97	18.23	18.61	6,293,672	-0.08(-0.41%)
May 27, 2009	19.11	19.23	18.63	18.68	8,401,983	-0.40(-2.09%)
May 26, 2009	18.56	19.28	18.49	19.08	12,432,553	+0.60(+3.25%)
May 22, 2009	18.31	18.77	18.07	18.48	10,396,993	+0.35(+1.93%)
May 21, 2009	18.27	18.41	17.98	18.13	8,372,240	-0.38(-2.06%)
May 20, 2009	18.87	19.11	18.43	18.51	8,463,752	-0.25(-1.34%)
May 19, 2009	18.84	18.95	18.52	18.77	10,387,231	-0.05(-0.29%)
May 18, 2009	18.31	18.84	18.06	18.82	9,522,625	+0.72(+3.95%)
May 15, 2009	17.56	18.39	17.56	18.10	13,640,408	+0.54(+3.08%)
May 14, 2009	17.32	17.88	17.32	17.56	9,784,685	+0.31(+1.77%)
May 13, 2009	17.74	17.77	17.22	17.26	8,057,776	-0.73(-4.04%)
May 12, 2009	18.53	18.56	17.83	17.98	8,356,169	-0.41(-2.25%)
May 11, 2009	18.31	18.61	18.18	18.40	7,669,742	-0.12(-0.65%)
May 08, 2009	18.73	18.81	18.14	18.52	8,360,981	+0.09(+0.47%)
May 07, 2009	19.39	19.47	18.36	18.43	10,911,208	-0.87(-4.50%)
May 06, 2009	19.38	19.38	18.69	19.30	14,980,047	+0.08(+0.40%)
May 05, 2009	18.45	19.31	18.45	19.22	11,628,397	+0.63(+3.41%)
May 04, 2009	18.50	18.61	18.45	18.59	13,508,148	+0.52(+2.87%)
May 01, 2009	18.22	18.39	17.95	18.07	8,200,956	-0.14(-0.75%)
Apr 30, 2009	18.68	18.87	18.10	18.21	9,590,176	-0.27(-1.45%)
Apr 29, 2009	18.54	18.73	18.34	18.48	9,586,070	+0.02(+0.09%)
Apr 28, 2009	18.31	18.76	18.31	18.46	9,769,952	-0.39(-2.09%)
Apr 27, 2009	18.40	19.11	18.36	18.85	10,233,894	-0.19(-0.97%)
Apr 24, 2009	18.91	19.24	18.62	19.04	12,685,085	+0.19(+1.01%)
Apr 23, 2009	18.44	19.22	18.32	18.85	22,279,846	+1.33(+7.57%)
Apr 22, 2009	17.96	18.00	17.22	17.52	14,374,849	-0.01(-0.06%)
Apr 21, 2009	16.95	17.63	16.95	17.53	9,510,914	+0.43(+2.49%)
Apr 20, 2009	17.42	17.42	17.05	17.11	9,230,990	-0.40(-2.31%)
Apr 17, 2009	17.45	17.80	17.43	17.51	11,916,241	+0.14(+0.79%)
Apr 16, 2009	16.66	17.53	16.53	17.37	10,874,272	+0.85(+5.16%)
Apr 15, 2009	16.38	16.67	15.98	16.52	14,775,852	+0.41(+2.58%)
Apr 14, 2009	16.28	16.38	16.10	16.11	11,521,657	-0.27(-1.63%)
Apr 13, 2009	16.57	16.57	16.29	16.37	7,076,680	-0.16(-0.96%)
Apr 09, 2009	16.46	16.63	16.36	16.53	9,504,509	+0.41(+2.54%)
Apr 08, 2009	15.81	16.12	15.78	16.12	6,407,816	+0.41(+2.61%)
Apr 07, 2009	16.07	16.07	15.65	15.71	5,666,499	-0.58(-3.58%)
Apr 06, 2009	16.24	16.46	16.13	16.30	5,855,342	-0.26(-1.58%)
Apr 03, 2009	16.34	16.56	16.22	16.56	7,198,394	+0.16(+1.00%)
Apr 02, 2009	15.73	16.90	15.58	16.40	17,080,808	+0.94(+6.11%)
Apr 01, 2009	14.83	15.49	14.78	15.45	9,412,038	+0.45(+2.98%)
Mar 31, 2009	15.28	15.28	14.96	15.00	11,669,753	-0.10(-0.65%)
Mar 30, 2009	15.43	15.46	14.98	15.10	10,347,785	-1.20(-7.37%)
Mar 26, 2009	15.69	16.31	15.50	16.30	9,774,040	+0.78(+5.03%)
Mar 25, 2009	15.45	15.55	15.05	15.52	7,830,615	+0.11(+0.71%)
Mar 24, 2009	15.45	15.82	15.33	15.41	8,047,204	-0.20(-1.26%)
Mar 23, 2009	15.06	15.62	15.04	15.61	9,244,569	+1.08(+7.44%)
Mar 20, 2009	14.88	14.98	14.33	14.53	9,367,116	-0.14(-0.97%)
Mar 19, 2009	15.27	15.27	14.54	14.67	9,199,080	-0.41(-2.70%)
Mar 18, 2009	14.88	15.21	14.70	15.08	10,912,506	+0.13(+0.86%)
Mar 17, 2009	14.53	14.95	14.46	14.95	7,539,760	+0.40(+2.74%)
Mar 16, 2009	14.83	14.98	14.51	14.55	7,764,490	-0.18(-1.22%)
Mar 13, 2009	14.64	14.78	14.41	14.73	0	+0.14(+0.94%)
Mar 12, 2009	13.87	14.69	13.69	14.59	10,197,044	+0.73(+5.24%)
Mar 11, 2009	13.68	14.00	13.37	13.87	10,146,976	+0.25(+1.84%)
Mar 10, 2009	13.07	13.65	12.92	13.62	10,656,055	+0.80(+6.26%)
Mar 09, 2009	13.12	13.33	12.76	12.81	11,312,726	-0.56(-4.20%)
Mar 06, 2009	13.49	13.59	13.09	13.38	0	-0.08(-0.61%)
Mar 05, 2009	13.70	14.00	13.41	13.46	11,695,223	-0.58(-4.12%)
Mar 04, 2009	13.67	14.24	13.61	14.04	11,078,323	+0.41(+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.