Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.59	21.37	20.50	21.15	3,406,309	+0.66(+3.23%)
May 28, 2009	20.72	20.91	19.83	20.49	2,838,348	+0.08(+0.40%)
May 27, 2009	20.01	21.04	19.94	20.41	4,058,920	+0.47(+2.36%)
May 26, 2009	19.37	20.01	19.11	19.94	2,914,159	+0.52(+2.67%)
May 22, 2009	18.88	19.69	18.56	19.42	3,512,553	+0.65(+3.49%)
May 21, 2009	19.19	19.19	18.57	18.77	2,321,513	-0.70(-3.57%)
May 20, 2009	19.45	20.08	19.32	19.46	1,903,802	+0.05(+0.28%)
May 19, 2009	18.96	19.68	18.88	19.41	1,816,354	+0.43(+2.26%)
May 18, 2009	18.80	19.08	18.23	18.98	2,731,145	+0.58(+3.15%)
May 15, 2009	18.39	19.03	18.30	18.40	2,580,385	-0.02(-0.11%)
May 14, 2009	18.17	18.66	18.13	18.42	1,420,398	+0.18(+1.01%)
May 13, 2009	18.74	18.79	18.06	18.23	3,211,278	-0.72(-3.78%)
May 12, 2009	19.59	19.59	18.47	18.95	2,209,219	-0.31(-1.63%)
May 11, 2009	18.66	19.49	18.24	19.26	2,376,878	+0.39(+2.06%)
May 08, 2009	19.15	19.43	18.24	18.88	1,825,747	-0.02(-0.11%)
May 07, 2009	19.65	19.76	18.66	18.90	2,352,237	-0.61(-3.11%)
May 06, 2009	19.53	19.64	18.83	19.50	2,701,322	+0.24(+1.24%)
May 05, 2009	18.12	19.47	17.87	19.26	5,413,845	+1.10(+6.04%)
May 04, 2009	17.44	18.21	17.22	18.17	3,944,101	+0.86(+4.96%)
May 01, 2009	17.94	17.96	17.23	17.31	2,106,313	-0.46(-2.61%)
Apr 30, 2009	17.93	18.43	17.72	17.77	3,090,436	+0.12(+0.69%)
Apr 29, 2009	17.81	18.33	17.34	17.65	2,661,802	+0.03(+0.19%)
Apr 28, 2009	17.27	18.12	17.19	17.61	2,216,918	+0.13(+0.74%)
Apr 27, 2009	17.85	17.85	17.08	17.49	2,354,369	-0.23(-1.31%)
Apr 24, 2009	17.92	18.21	17.44	17.72	5,188,638	+0.05(+0.31%)
Apr 23, 2009	18.51	18.79	17.50	17.66	15,792,460	-4.52(-20.37%)
Apr 22, 2009	20.78	22.76	20.68	22.18	7,098,594	+1.62(+7.89%)
Apr 21, 2009	20.16	20.65	20.07	20.56	2,643,301	+0.27(+1.31%)
Apr 20, 2009	20.63	20.69	19.97	20.29	1,875,774	-0.63(-3.00%)
Apr 17, 2009	20.64	21.09	20.37	20.92	2,245,975	+0.35(+1.69%)
Apr 16, 2009	20.44	20.72	19.97	20.57	1,524,799	+0.40(+1.99%)
Apr 15, 2009	20.27	20.54	19.67	20.17	2,214,272	-0.30(-1.47%)
Apr 14, 2009	20.92	21.42	20.33	20.47	3,612,227	-1.02(-4.73%)
Apr 13, 2009	20.13	21.61	19.99	21.49	3,249,149	+1.04(+5.07%)
Apr 09, 2009	20.93	20.93	20.10	20.45	2,950,959	-0.05(-0.27%)
Apr 08, 2009	19.14	20.74	19.14	20.50	5,020,585	+1.70(+9.02%)
Apr 07, 2009	18.77	18.98	18.41	18.81	1,694,217	-0.19(-1.00%)
Apr 06, 2009	19.37	19.37	18.48	19.00	2,500,904	-0.54(-2.76%)
Apr 03, 2009	18.77	19.60	18.13	19.54	2,302,480	+0.72(+3.80%)
Apr 02, 2009	18.37	19.28	18.02	18.82	3,596,906	+1.02(+5.74%)
Apr 01, 2009	16.82	18.10	16.64	17.80	6,188,795	+1.70(+10.58%)
Mar 31, 2009	15.98	16.63	15.95	16.10	2,088,961	+0.07(+0.43%)
Mar 30, 2009	16.07	16.23	15.67	16.03	1,330,982	-1.50(-8.55%)
Mar 26, 2009	16.46	17.57	16.46	17.53	2,607,489	+1.06(+6.46%)
Mar 25, 2009	16.97	17.09	15.78	16.46	2,657,604	-0.33(-1.95%)
Mar 24, 2009	17.02	17.04	16.45	16.79	1,532,956	-0.38(-2.22%)
Mar 23, 2009	16.59	17.32	16.54	17.17	2,479,538	+1.47(+9.38%)
Mar 20, 2009	16.86	16.89	15.67	15.70	3,019,925	-1.13(-6.71%)
Mar 19, 2009	17.57	17.66	16.67	16.83	3,043,887	-0.38(-2.19%)
Mar 18, 2009	16.08	17.51	15.85	17.21	5,946,301	+1.14(+7.13%)
Mar 17, 2009	15.34	16.14	15.34	16.06	2,716,182	+0.72(+4.71%)
Mar 16, 2009	15.71	15.82	15.25	15.34	3,168,792	-0.11(-0.71%)
Mar 13, 2009	15.40	15.68	15.06	15.45	0	+0.00(+0.00%)
Mar 12, 2009	15.52	15.81	15.10	15.45	2,579,669	+0.01(+0.09%)
Mar 11, 2009	15.32	15.66	14.85	15.43	2,891,154	+0.25(+1.66%)
Mar 10, 2009	14.16	15.23	13.64	15.18	3,616,691	+1.59(+11.68%)
Mar 09, 2009	13.40	13.84	13.05	13.59	2,550,254	+0.04(+0.30%)
Mar 06, 2009	13.70	13.96	13.29	13.55	0	-0.27(-1.92%)
Mar 05, 2009	14.30	14.31	13.59	13.82	2,394,512	-0.55(-3.84%)
Mar 04, 2009	14.27	14.85	14.21	14.37	1,796,857	+0.31(+2.18%)

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.