Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.48	18.62	18.07	18.58	7,908,461	+0.10(+0.55%)
May 28, 2009	18.11	18.52	17.97	18.48	8,646,390	+0.53(+2.94%)
May 27, 2009	19.00	19.13	17.89	17.96	9,963,623	-1.10(-5.76%)
May 26, 2009	18.90	19.08	18.61	19.05	10,208,110	+0.08(+0.42%)
May 22, 2009	19.05	19.34	18.66	18.97	6,589,405	+0.01(+0.04%)
May 21, 2009	18.28	19.05	18.24	18.97	7,856,585	+0.35(+1.86%)
May 20, 2009	19.47	19.61	18.48	18.62	9,025,103	-0.52(-2.72%)
May 19, 2009	18.55	19.99	18.49	19.14	14,374,713	+0.47(+2.51%)
May 18, 2009	17.91	18.78	17.44	18.67	10,751,213	+1.12(+6.38%)
May 15, 2009	18.53	18.53	17.41	17.55	9,548,466	-0.69(-3.76%)
May 14, 2009	17.35	18.40	17.25	18.24	9,074,499	+0.74(+4.21%)
May 13, 2009	17.95	18.27	17.37	17.50	10,663,806	-0.74(-4.04%)
May 12, 2009	17.85	18.56	17.41	18.24	11,557,136	+0.40(+2.27%)
May 11, 2009	18.19	18.79	17.69	17.83	15,087,270	-1.03(-5.47%)
May 08, 2009	18.76	19.44	17.41	18.87	25,669,020	-0.81(-4.11%)
May 07, 2009	18.82	20.75	18.82	19.67	37,097,440	+1.04(+5.58%)
May 06, 2009	17.15	18.83	16.76	18.63	17,563,826	+1.83(+10.87%)
May 05, 2009	16.74	17.39	16.50	16.81	8,103,760	-0.10(-0.60%)
May 04, 2009	16.89	17.03	16.19	16.91	15,790,461	+0.22(+1.34%)
May 01, 2009	16.51	17.00	16.35	16.68	6,446,973	-0.17(-0.99%)
Apr 30, 2009	16.76	17.26	16.42	16.85	10,950,205	+0.30(+1.79%)
Apr 29, 2009	16.12	16.58	15.98	16.55	9,457,006	+0.49(+3.06%)
Apr 28, 2009	15.71	16.65	15.50	16.06	6,111,143	+0.01(+0.04%)
Apr 27, 2009	15.75	16.45	15.68	16.06	6,300,022	-0.06(-0.36%)
Apr 24, 2009	16.21	16.47	15.64	16.11	10,719,154	+0.00(+0.00%)
Apr 23, 2009	15.80	16.24	15.39	16.11	8,102,338	+0.47(+3.00%)
Apr 22, 2009	16.27	16.55	15.60	15.64	10,915,187	-1.14(-6.80%)
Apr 21, 2009	14.90	16.81	14.90	16.79	12,324,870	+1.47(+9.57%)
Apr 20, 2009	16.41	16.59	15.30	15.32	12,418,459	-1.60(-9.44%)
Apr 17, 2009	17.27	17.36	15.97	16.92	15,411,059	-0.42(-2.42%)
Apr 16, 2009	17.70	17.88	16.79	17.33	9,533,675	-0.27(-1.56%)
Apr 15, 2009	16.37	17.70	16.06	17.61	10,578,294	+1.05(+6.37%)
Apr 14, 2009	16.86	17.63	16.47	16.55	15,439,548	-0.93(-5.33%)
Apr 13, 2009	16.20	17.83	16.14	17.49	12,852,152	+0.85(+5.12%)
Apr 09, 2009	15.82	16.71	15.37	16.63	14,286,468	+1.13(+7.32%)
Apr 08, 2009	15.10	15.82	15.10	15.50	9,552,041	+0.87(+5.92%)
Apr 07, 2009	14.49	15.09	14.38	14.63	6,340,194	-0.20(-1.36%)
Apr 06, 2009	15.09	15.19	14.60	14.84	7,320,786	-0.52(-3.39%)
Apr 03, 2009	15.15	15.38	14.74	15.36	7,928,372	+0.16(+1.05%)
Apr 02, 2009	14.98	15.29	14.80	15.20	13,255,896	+0.71(+4.89%)
Apr 01, 2009	13.61	14.56	13.36	14.49	8,624,024	+0.66(+4.75%)
Mar 31, 2009	13.54	14.02	13.18	13.83	14,136,466	+0.45(+3.35%)
Mar 30, 2009	14.17	14.25	13.31	13.38	14,302,199	-1.34(-9.08%)
Mar 26, 2009	14.68	14.86	14.04	14.72	11,459,863	+0.27(+1.90%)
Mar 25, 2009	14.37	14.99	13.60	14.45	12,219,424	+0.04(+0.30%)
Mar 24, 2009	14.81	15.45	14.14	14.40	11,696,396	-0.91(-5.94%)
Mar 23, 2009	13.97	15.35	13.97	15.31	13,614,855	+1.89(+14.04%)
Mar 20, 2009	13.66	13.99	13.36	13.43	11,817,426	-0.73(-5.13%)
Mar 19, 2009	14.39	14.63	13.46	14.15	13,976,341	-0.04(-0.26%)
Mar 18, 2009	12.84	14.24	12.44	14.19	15,548,106	+1.23(+9.51%)
Mar 17, 2009	12.01	12.99	11.82	12.96	8,699,392	+0.91(+7.55%)
Mar 16, 2009	12.33	13.07	11.99	12.05	10,270,286	-0.10(-0.83%)
Mar 13, 2009	12.12	12.28	11.43	12.15	0	+0.14(+1.14%)
Mar 12, 2009	11.09	12.12	10.65	12.01	11,538,209	+0.87(+7.78%)
Mar 11, 2009	11.27	11.56	10.71	11.14	10,641,478	-0.09(-0.84%)
Mar 10, 2009	10.60	11.30	10.10	11.24	13,653,733	+1.04(+10.20%)
Mar 09, 2009	10.32	10.65	9.946	10.20	10,044,656	-0.31(-2.96%)
Mar 06, 2009	10.49	10.65	10.00	10.51	0	+0.14(+1.39%)
Mar 05, 2009	11.33	11.40	10.11	10.36	13,412,826	-1.31(-11.20%)
Mar 04, 2009	11.35	12.09	10.86	11.67	10,016,291	-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.