Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.70	18.81	17.70	18.64	813,861	+1.01(+5.73%)
May 28, 2009	18.23	18.57	16.97	17.63	1,055,895	-0.46(-2.54%)
May 27, 2009	17.76	19.02	17.76	18.09	1,287,136	-0.04(-0.22%)
May 26, 2009	16.72	18.18	16.59	18.13	1,050,159	+1.24(+7.34%)
May 22, 2009	17.32	17.45	16.78	16.89	903,677	-0.19(-1.11%)
May 21, 2009	17.32	17.38	16.73	17.08	931,661	-0.58(-3.28%)
May 20, 2009	17.70	18.38	17.59	17.66	1,847,369	+0.16(+0.91%)
May 19, 2009	17.07	17.74	17.04	17.50	1,142,913	+0.36(+2.10%)
May 18, 2009	16.68	17.29	16.38	17.14	1,216,646	+0.63(+3.82%)
May 15, 2009	16.68	17.31	16.29	16.51	996,451	-0.09(-0.54%)
May 14, 2009	17.03	17.13	16.10	16.60	2,191,514	-0.17(-1.01%)
May 13, 2009	18.40	18.55	16.70	16.77	2,116,457	-1.99(-10.61%)
May 12, 2009	20.42	20.42	18.40	18.76	1,566,800	-1.43(-7.08%)
May 11, 2009	20.76	20.76	19.72	20.19	927,095	-0.56(-2.70%)
May 08, 2009	20.54	21.26	20.12	20.75	1,626,030	+0.90(+4.53%)
May 07, 2009	21.01	21.40	19.52	19.85	1,083,357	-0.92(-4.43%)
May 06, 2009	21.41	21.91	20.32	20.77	1,070,821	-0.48(-2.26%)
May 05, 2009	21.63	21.90	21.01	21.25	1,352,883	-0.31(-1.44%)
May 04, 2009	21.34	21.60	21.32	21.56	1,359,607	+2.03(+10.39%)
May 01, 2009	18.34	19.95	18.29	19.53	1,009,378	+1.34(+7.37%)
Apr 30, 2009	18.23	19.59	18.01	18.19	2,118,672	-1.00(-5.21%)
Apr 29, 2009	19.37	20.33	19.06	19.19	1,639,613	-0.10(-0.52%)
Apr 28, 2009	18.75	19.60	18.60	19.29	1,055,881	+0.26(+1.37%)
Apr 27, 2009	19.05	19.49	18.80	19.03	1,208,146	-0.68(-3.45%)
Apr 24, 2009	17.90	19.86	17.85	19.71	1,090,241	+2.00(+11.29%)
Apr 23, 2009	17.08	17.94	17.01	17.71	1,344,721	+0.32(+1.84%)
Apr 22, 2009	16.69	18.02	16.60	17.39	1,407,764	+0.36(+2.11%)
Apr 21, 2009	16.15	17.03	15.90	17.03	1,240,029	+0.86(+5.32%)
Apr 20, 2009	17.56	17.91	15.93	16.17	1,094,265	-1.77(-9.87%)
Apr 17, 2009	17.35	18.19	17.12	17.94	926,856	+0.68(+3.94%)
Apr 16, 2009	17.00	17.52	16.92	17.26	1,271,455	+0.33(+1.95%)
Apr 15, 2009	16.47	17.17	16.28	16.93	844,592	+0.45(+2.73%)
Apr 14, 2009	17.24	17.46	16.42	16.48	1,038,580	-1.07(-6.10%)
Apr 13, 2009	16.82	17.74	16.78	17.55	1,193,687	+0.16(+0.92%)
Apr 09, 2009	15.97	17.39	15.97	17.39	1,452,019	+1.73(+11.05%)
Apr 08, 2009	14.99	15.71	14.92	15.66	1,256,208	+0.88(+5.95%)
Apr 07, 2009	14.82	15.00	14.36	14.78	1,979,680	-0.22(-1.47%)
Apr 06, 2009	15.39	15.39	14.92	15.00	1,415,678	-0.62(-3.97%)
Apr 03, 2009	15.26	15.62	14.76	15.62	1,265,704	+0.36(+2.36%)
Apr 02, 2009	14.43	15.74	14.15	15.26	1,451,715	+1.21(+8.61%)
Apr 01, 2009	13.27	14.09	13.03	14.05	857,376	+0.52(+3.84%)
Mar 31, 2009	13.47	13.70	12.95	13.53	859,750	+0.29(+2.19%)
Mar 30, 2009	13.06	13.66	12.80	13.24	1,209,256	-1.32(-9.07%)
Mar 26, 2009	13.66	14.60	13.57	14.56	1,581,899	+1.08(+8.01%)
Mar 25, 2009	13.26	14.36	13.01	13.48	1,626,473	+0.36(+2.74%)
Mar 24, 2009	12.39	13.34	12.30	13.12	1,956,237	+0.60(+4.79%)
Mar 23, 2009	12.06	12.56	12.04	12.52	1,688,639	+1.11(+9.73%)
Mar 20, 2009	11.87	11.87	11.20	11.41	1,297,384	-0.39(-3.31%)
Mar 19, 2009	11.94	12.09	11.69	11.80	899,163	-0.10(-0.84%)
Mar 18, 2009	11.59	12.13	11.28	11.90	993,751	+0.40(+3.48%)
Mar 17, 2009	11.16	11.53	10.98	11.50	1,036,915	+0.43(+3.88%)
Mar 16, 2009	11.85	12.00	11.04	11.07	946,659	-0.58(-4.98%)
Mar 13, 2009	11.79	11.88	11.31	11.65	0	-0.10(-0.85%)
Mar 12, 2009	10.79	11.83	10.63	11.75	961,328	+0.81(+7.40%)
Mar 11, 2009	10.53	11.11	10.46	10.94	937,043	+0.44(+4.19%)
Mar 10, 2009	9.810	10.57	9.500	10.50	1,265,766	+1.09(+11.58%)
Mar 09, 2009	9.370	9.710	9.230	9.410	960,587	-0.06(-0.63%)
Mar 06, 2009	9.710	9.760	9.170	9.470	0	-0.01(-0.11%)
Mar 05, 2009	9.860	9.930	9.300	9.480	1,856,983	-0.71(-6.97%)
Mar 04, 2009	10.11	10.36	9.740	10.19	1,179,518	-0.16(-1.55%)

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.