Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.47	21.82	20.46	21.61	9,422,276	+1.47(+7.31%)
May 28, 2009	20.47	21.00	19.91	20.14	6,306,876	-0.40(-1.96%)
May 27, 2009	19.89	21.23	19.70	20.54	7,381,972	+0.72(+3.64%)
May 26, 2009	18.69	19.92	18.63	19.82	4,656,611	+0.93(+4.95%)
May 22, 2009	18.59	19.27	18.20	18.88	3,929,098	+0.38(+2.04%)
May 21, 2009	18.75	19.21	18.25	18.50	4,402,349	-0.53(-2.81%)
May 20, 2009	19.07	19.81	18.89	19.04	5,867,682	+0.11(+0.57%)
May 19, 2009	18.63	19.13	18.45	18.93	6,218,667	+0.34(+1.84%)
May 18, 2009	18.91	19.14	18.38	18.59	7,770,907	-0.02(-0.11%)
May 15, 2009	19.05	19.54	18.20	18.61	16,636,351	-0.82(-4.22%)
May 14, 2009	18.50	19.52	18.15	19.43	8,630,650	+1.24(+6.82%)
May 13, 2009	17.99	18.89	17.94	18.19	6,135,402	-0.07(-0.39%)
May 12, 2009	18.81	18.96	17.83	18.26	4,592,050	+0.13(+0.71%)
May 11, 2009	18.47	18.54	17.94	18.13	3,939,473	-0.78(-4.15%)
May 08, 2009	19.29	19.29	18.14	18.92	6,238,389	-0.04(-0.19%)
May 07, 2009	20.18	20.81	18.41	18.95	14,643,595	+0.41(+2.23%)
May 06, 2009	18.99	19.49	18.19	18.54	6,472,351	-0.09(-0.46%)
May 05, 2009	18.90	19.10	18.45	18.63	4,382,726	-0.28(-1.47%)
May 04, 2009	18.67	19.18	18.51	18.90	4,832,594	+0.42(+2.28%)
May 01, 2009	19.30	19.42	18.28	18.48	4,562,900	-0.81(-4.21%)
Apr 30, 2009	19.47	20.01	19.09	19.30	4,899,642	+0.21(+1.08%)
Apr 29, 2009	18.50	19.50	18.48	19.09	6,788,932	+0.70(+3.80%)
Apr 28, 2009	17.66	18.53	17.41	18.39	6,722,931	+0.51(+2.83%)
Apr 27, 2009	17.63	18.23	17.41	17.88	5,602,564	-0.20(-1.10%)
Apr 24, 2009	17.21	18.38	17.05	18.08	5,486,520	+1.08(+6.33%)
Apr 23, 2009	17.10	17.61	16.34	17.01	4,380,142	-0.14(-0.79%)
Apr 22, 2009	16.54	18.10	16.25	17.14	6,160,371	+0.48(+2.91%)
Apr 21, 2009	16.24	16.89	16.04	16.66	4,071,053	+0.23(+1.39%)
Apr 20, 2009	16.83	16.83	16.24	16.43	4,321,913	-0.58(-3.44%)
Apr 17, 2009	16.52	17.11	16.25	17.01	3,932,232	+0.33(+1.97%)
Apr 16, 2009	16.27	16.89	15.91	16.69	4,769,045	+0.33(+2.01%)
Apr 15, 2009	16.07	16.48	15.83	16.36	3,812,194	+0.16(+1.01%)
Apr 14, 2009	16.60	16.88	16.05	16.19	5,591,438	-0.93(-5.45%)
Apr 13, 2009	17.43	17.47	16.79	17.13	4,588,730	-0.53(-2.99%)
Apr 09, 2009	16.60	17.78	16.24	17.66	15,243,898	-0.64(-3.51%)
Apr 08, 2009	17.63	18.58	17.63	18.30	6,600,943	+0.73(+4.18%)
Apr 07, 2009	18.10	18.23	17.48	17.56	3,938,369	-0.98(-5.31%)
Apr 06, 2009	18.74	19.04	18.37	18.55	5,450,978	-0.66(-3.45%)
Apr 03, 2009	18.67	19.34	18.67	19.21	4,108,994	+0.43(+2.32%)
Apr 02, 2009	17.78	19.49	17.78	18.78	6,289,264	+1.47(+8.49%)
Apr 01, 2009	16.40	17.44	16.23	17.31	4,503,632	+0.34(+1.97%)
Mar 31, 2009	17.37	17.37	16.32	16.97	5,096,680	-0.19(-1.12%)
Mar 30, 2009	16.96	17.43	16.82	17.16	3,014,062	-1.21(-6.60%)
Mar 26, 2009	16.69	18.51	16.69	18.38	8,032,700	+1.76(+10.60%)
Mar 25, 2009	17.01	17.91	15.97	16.61	8,432,637	-0.34(-2.02%)
Mar 24, 2009	16.34	17.33	16.34	16.96	4,880,530	+0.34(+2.06%)
Mar 23, 2009	16.12	16.62	16.08	16.61	4,789,644	+0.83(+5.29%)
Mar 20, 2009	16.65	16.65	15.44	15.78	4,727,411	-0.73(-4.41%)
Mar 19, 2009	16.67	17.66	16.24	16.51	5,783,546	-0.13(-0.77%)
Mar 18, 2009	15.52	16.91	15.45	16.64	7,452,687	+1.03(+6.63%)
Mar 17, 2009	15.10	15.60	14.95	15.60	3,776,471	+0.43(+2.82%)
Mar 16, 2009	15.54	15.74	15.10	15.17	4,338,293	-0.11(-0.70%)
Mar 13, 2009	14.69	15.37	14.50	15.28	0	+0.65(+4.43%)
Mar 12, 2009	14.08	14.65	13.73	14.63	4,020,174	+0.71(+5.12%)
Mar 11, 2009	13.61	14.30	13.44	13.92	6,520,184	+0.56(+4.16%)
Mar 10, 2009	12.36	13.45	12.31	13.36	5,533,960	+1.16(+9.53%)
Mar 09, 2009	12.36	12.84	12.10	12.20	4,684,350	-0.27(-2.17%)
Mar 06, 2009	13.12	13.25	12.09	12.47	0	-0.53(-4.11%)
Mar 05, 2009	13.60	13.76	12.10	13.01	15,929,573	-1.92(-12.85%)
Mar 04, 2009	14.92	15.22	14.52	14.92	4,633,229	+0.09(+0.63%)

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.