Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.31	23.64	22.75	23.59	9,901,661	+0.27(+1.14%)
May 28, 2009	23.05	23.46	22.59	23.32	12,087,828	+0.53(+2.33%)
May 27, 2009	23.83	24.20	22.77	22.79	15,389,595	-0.61(-2.60%)
May 26, 2009	23.37	23.66	22.75	23.40	15,971,685	-0.01(-0.03%)
May 22, 2009	24.19	24.35	23.35	23.40	9,882,615	-0.59(-2.44%)
May 21, 2009	23.64	24.64	23.24	23.99	12,116,432	-0.10(-0.42%)
May 20, 2009	25.38	26.09	23.85	24.09	15,196,080	-0.70(-2.84%)
May 19, 2009	24.12	25.78	23.66	24.79	17,669,124	+0.18(+0.74%)
May 18, 2009	22.61	24.78	22.46	24.61	17,437,176	+2.30(+10.30%)
May 15, 2009	24.22	24.22	22.02	22.31	23,117,494	-0.96(-4.11%)
May 14, 2009	22.09	23.62	21.45	23.27	17,084,426	+0.79(+3.52%)
May 13, 2009	22.34	23.49	21.64	22.47	27,453,996	-0.76(-3.26%)
May 12, 2009	24.26	24.70	22.63	23.23	21,641,846	-0.60(-2.53%)
May 11, 2009	26.18	26.21	23.49	23.83	28,078,576	-3.35(-12.33%)
May 08, 2009	25.71	27.41	24.47	27.18	26,893,380	+3.29(+13.78%)
May 07, 2009	22.39	26.06	22.31	23.89	58,608,212	+2.87(+13.66%)
May 06, 2009	18.81	22.16	18.61	21.02	34,178,876	+2.70(+14.74%)
May 05, 2009	17.62	18.67	17.62	18.32	14,384,984	+0.13(+0.71%)
May 04, 2009	17.05	18.38	16.74	18.19	18,310,072	+1.54(+9.23%)
May 01, 2009	16.64	17.25	16.49	16.65	10,831,618	-0.41(-2.42%)
Apr 30, 2009	16.97	17.70	16.87	17.07	14,125,706	+0.43(+2.59%)
Apr 29, 2009	15.55	16.93	15.55	16.64	13,097,651	+1.33(+8.69%)
Apr 28, 2009	15.27	15.82	15.16	15.31	12,738,674	-0.43(-2.74%)
Apr 27, 2009	16.13	16.64	15.53	15.74	15,248,316	-1.00(-6.00%)
Apr 24, 2009	15.74	17.08	15.39	16.74	21,020,342	+1.63(+10.75%)
Apr 23, 2009	14.69	15.26	13.99	15.12	14,551,843	+0.74(+5.18%)
Apr 22, 2009	14.44	15.22	13.74	14.37	18,210,798	-0.86(-5.63%)
Apr 21, 2009	13.10	15.28	12.79	15.23	18,645,986	+1.41(+10.22%)
Apr 20, 2009	15.67	15.96	13.78	13.82	18,077,116	-2.45(-15.04%)
Apr 17, 2009	16.14	16.66	15.37	16.26	19,452,872	+0.19(+1.18%)
Apr 16, 2009	16.55	16.72	15.76	16.07	15,385,621	-0.27(-1.66%)
Apr 15, 2009	15.29	16.42	14.71	16.35	16,836,050	+0.87(+5.65%)
Apr 14, 2009	16.92	17.15	15.28	15.47	19,179,676	-1.65(-9.63%)
Apr 13, 2009	15.79	17.42	15.49	17.12	16,714,464	+0.87(+5.35%)
Apr 09, 2009	14.76	16.28	14.63	16.25	26,220,274	+2.18(+15.50%)
Apr 08, 2009	14.64	14.95	13.46	14.07	29,856,148	+1.01(+7.74%)
Apr 07, 2009	12.89	13.44	12.71	13.06	17,313,732	-0.42(-3.11%)
Apr 06, 2009	13.28	13.67	13.12	13.48	14,611,809	-0.61(-4.32%)
Apr 03, 2009	13.18	14.09	12.79	14.09	20,986,392	+0.72(+5.39%)
Apr 02, 2009	13.00	13.59	12.74	13.37	27,947,038	+1.25(+10.34%)
Apr 01, 2009	11.03	12.24	10.76	12.11	17,704,372	+0.87(+7.78%)
Mar 31, 2009	11.08	11.64	10.93	11.24	24,235,178	-0.85(-6.99%)
Mar 30, 2009	12.22	12.32	10.58	12.09	24,858,736	-0.78(-6.06%)
Mar 26, 2009	12.37	12.95	11.98	12.87	19,262,558	+0.26(+2.06%)
Mar 25, 2009	12.58	13.26	11.58	12.61	22,953,394	+0.28(+2.30%)
Mar 24, 2009	12.05	13.11	11.58	12.32	25,514,624	-0.15(-1.23%)
Mar 23, 2009	11.57	12.50	11.44	12.48	33,418,904	+2.61(+26.48%)
Mar 20, 2009	11.28	11.28	9.857	9.863	33,276,010	-2.55(-20.53%)
Mar 19, 2009	14.82	14.92	10.90	12.41	41,458,604	-2.32(-15.72%)
Mar 18, 2009	12.11	14.95	11.82	14.73	36,469,988	+2.35(+19.01%)
Mar 17, 2009	11.41	12.39	10.89	12.37	20,093,938	+1.09(+9.63%)
Mar 16, 2009	11.33	12.65	11.20	11.29	28,505,770	+0.20(+1.81%)
Mar 13, 2009	10.68	11.96	10.40	11.09	0	+0.48(+4.51%)
Mar 12, 2009	8.102	11.18	7.872	10.61	37,225,284	+2.24(+26.77%)
Mar 11, 2009	8.569	8.971	7.730	8.368	21,952,426	+0.18(+2.24%)
Mar 10, 2009	7.381	8.274	7.162	8.185	28,047,962	+1.32(+19.29%)
Mar 09, 2009	6.501	7.434	6.282	6.861	19,810,826	+0.14(+2.02%)
Mar 06, 2009	6.719	7.151	6.294	6.725	0	+0.05(+0.80%)
Mar 05, 2009	7.683	7.919	6.430	6.672	28,793,752	-1.50(-18.31%)
Mar 04, 2009	8.025	8.717	6.843	8.167	38,141,760	-0.56(-6.37%)

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.