Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.04	18.17	17.64	18.14	8,102,780	+0.10(+0.55%)
May 28, 2009	17.67	18.07	17.54	18.04	8,858,840	+0.51(+2.94%)
May 27, 2009	18.54	18.67	17.46	17.52	10,208,440	-0.93(-5.04%)
May 26, 2009	18.31	18.48	18.03	18.46	10,538,836	+0.08(+0.42%)
May 22, 2009	18.45	18.74	18.08	18.38	6,802,891	+0.01(+0.04%)
May 21, 2009	17.71	18.46	17.66	18.37	8,111,125	+0.34(+1.86%)
May 20, 2009	18.85	18.99	17.90	18.04	9,317,501	-0.50(-2.72%)
May 19, 2009	17.97	19.36	17.91	18.54	14,840,429	+0.45(+2.51%)
May 18, 2009	17.34	18.19	16.89	18.08	11,099,534	+1.08(+6.38%)
May 15, 2009	17.94	17.94	16.87	17.00	9,857,820	-0.66(-3.76%)
May 14, 2009	16.80	17.83	16.71	17.66	9,368,497	+0.71(+4.21%)
May 13, 2009	17.39	17.69	16.83	16.95	11,009,295	-0.71(-4.04%)
May 12, 2009	17.29	17.98	16.87	17.66	11,931,567	+0.39(+2.27%)
May 11, 2009	17.62	18.20	17.13	17.27	15,576,071	-1.00(-5.48%)
May 08, 2009	18.18	18.83	16.86	18.27	26,500,652	-0.78(-4.11%)
May 07, 2009	18.22	20.10	18.22	19.06	38,299,332	+1.01(+5.58%)
May 06, 2009	16.61	18.24	16.23	18.05	18,132,864	+1.77(+10.87%)
May 05, 2009	16.22	16.85	15.99	16.28	8,366,308	-0.10(-0.60%)
May 04, 2009	16.36	16.50	15.68	16.38	16,302,045	+0.22(+1.34%)
May 01, 2009	15.99	16.47	15.84	16.16	6,655,844	-0.16(-0.99%)
Apr 30, 2009	16.23	16.72	15.91	16.32	11,304,973	+0.29(+1.79%)
Apr 29, 2009	15.62	16.06	15.48	16.03	9,763,396	+0.48(+3.06%)
Apr 28, 2009	15.22	16.13	15.01	15.56	6,309,133	+0.01(+0.05%)
Apr 27, 2009	15.26	15.94	15.19	15.55	6,504,132	-0.06(-0.36%)
Apr 24, 2009	15.70	15.96	15.15	15.61	11,066,436	+0.00(+0.00%)
Apr 23, 2009	15.31	15.73	14.91	15.61	8,364,840	+0.45(+3.00%)
Apr 22, 2009	15.76	16.03	15.11	15.15	11,268,820	-1.11(-6.80%)
Apr 21, 2009	14.43	16.28	14.43	16.26	12,724,175	+1.42(+9.57%)
Apr 20, 2009	15.89	16.07	14.82	14.84	12,820,796	-1.55(-9.44%)
Apr 17, 2009	16.73	16.81	15.47	16.38	15,910,350	-0.41(-2.42%)
Apr 16, 2009	17.14	17.32	16.26	16.79	9,842,550	-0.27(-1.56%)
Apr 15, 2009	15.86	17.14	15.56	17.06	10,921,012	+1.02(+6.37%)
Apr 14, 2009	16.34	17.08	15.96	16.03	15,939,763	-0.90(-5.33%)
Apr 13, 2009	15.69	17.27	15.64	16.94	13,268,539	+0.83(+5.12%)
Apr 09, 2009	15.32	16.19	14.89	16.11	14,749,325	+1.10(+7.32%)
Apr 08, 2009	14.62	15.33	14.62	15.01	9,861,511	+0.84(+5.92%)
Apr 07, 2009	14.03	14.61	13.93	14.17	6,545,605	-0.20(-1.36%)
Apr 06, 2009	14.61	14.71	14.15	14.37	7,557,967	-0.50(-3.39%)
Apr 03, 2009	14.67	14.89	14.28	14.87	8,185,237	+0.15(+1.05%)
Apr 02, 2009	14.51	14.81	14.33	14.72	13,685,364	+0.69(+4.89%)
Apr 01, 2009	13.19	14.10	12.94	14.03	8,903,427	+0.64(+4.75%)
Mar 31, 2009	13.12	13.58	12.77	13.40	14,594,463	+0.43(+3.35%)
Mar 30, 2009	13.73	13.80	12.89	12.96	14,765,566	-1.29(-9.08%)
Mar 26, 2009	14.22	14.40	13.60	14.26	11,831,143	+0.27(+1.90%)
Mar 25, 2009	13.92	14.52	13.17	13.99	12,615,313	+0.04(+0.30%)
Mar 24, 2009	14.34	14.96	13.70	13.95	12,075,339	-0.88(-5.94%)
Mar 23, 2009	13.53	14.87	13.53	14.83	14,055,953	+1.83(+14.04%)
Mar 20, 2009	13.23	13.55	12.94	13.01	12,200,290	-0.70(-5.13%)
Mar 19, 2009	13.94	14.17	13.03	13.71	14,429,150	-0.04(-0.26%)
Mar 18, 2009	12.44	13.80	12.05	13.74	16,051,838	+1.19(+9.51%)
Mar 17, 2009	11.63	12.58	11.45	12.55	8,981,237	+0.88(+7.55%)
Mar 16, 2009	11.94	12.66	11.61	11.67	10,603,025	-0.10(-0.83%)
Mar 13, 2009	11.74	11.89	11.07	11.77	0	+0.13(+1.14%)
Mar 12, 2009	10.74	11.74	10.32	11.63	11,912,027	+0.84(+7.78%)
Mar 11, 2009	10.91	11.19	10.38	10.79	10,986,244	+0.05(+0.46%)
Mar 10, 2009	10.14	10.80	9.662	10.75	14,279,637	+0.99(+10.20%)
Mar 09, 2009	9.869	10.18	9.510	9.751	10,505,115	-0.30(-2.96%)
Mar 06, 2009	10.03	10.18	9.565	10.05	0	+0.14(+1.39%)
Mar 05, 2009	10.83	10.90	9.669	9.910	14,027,686	-1.25(-11.20%)
Mar 04, 2009	10.86	11.56	10.38	11.16	10,475,450	-0.09(-0.80%)

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.