Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.48	20.14	19.10	19.78	24,621,490	+0.44(+2.26%)
May 28, 2009	18.99	19.35	18.51	19.34	20,110,508	+0.64(+3.40%)
May 27, 2009	19.70	19.78	18.65	18.70	21,323,396	-0.85(-4.35%)
May 26, 2009	18.47	19.63	18.35	19.56	24,814,416	+0.93(+5.00%)
May 22, 2009	19.10	19.24	18.54	18.62	16,539,023	-0.60(-3.11%)
May 21, 2009	18.83	19.32	18.47	19.22	27,971,538	+0.14(+0.71%)
May 20, 2009	20.15	20.49	18.96	19.09	31,025,646	-0.64(-3.27%)
May 19, 2009	20.70	20.92	19.73	19.73	26,417,632	-1.07(-5.13%)
May 18, 2009	19.73	20.95	19.32	20.80	29,501,196	+1.51(+7.84%)
May 15, 2009	19.67	20.15	19.02	19.28	23,572,162	-0.39(-1.98%)
May 14, 2009	19.11	19.83	18.77	19.67	24,960,350	+0.50(+2.62%)
May 13, 2009	19.65	19.73	19.10	19.17	32,830,714	-1.08(-5.34%)
May 12, 2009	20.96	21.04	19.51	20.26	36,456,168	-0.47(-2.27%)
May 11, 2009	21.70	21.76	20.69	20.73	35,081,660	-1.88(-8.31%)
May 08, 2009	20.82	22.63	20.49	22.60	45,497,444	+0.54(+2.45%)
May 07, 2009	22.50	22.52	20.48	22.06	48,917,324	+0.46(+2.14%)
May 06, 2009	21.70	22.64	20.84	21.60	60,680,016	+0.45(+2.14%)
May 05, 2009	21.41	21.67	21.03	21.15	32,026,926	-0.57(-2.60%)
May 04, 2009	21.09	21.80	20.62	21.71	46,635,376	+2.38(+12.31%)
May 01, 2009	19.85	20.22	18.77	19.33	36,124,456	-0.74(-3.69%)
Apr 30, 2009	20.47	20.96	19.83	20.07	48,092,416	+0.21(+1.08%)
Apr 29, 2009	19.40	20.27	19.33	19.86	32,229,770	+0.64(+3.31%)
Apr 28, 2009	18.80	19.81	18.71	19.22	35,637,824	-0.06(-0.33%)
Apr 27, 2009	19.29	19.98	18.98	19.28	49,999,056	-0.85(-4.23%)
Apr 24, 2009	18.06	20.38	18.01	20.14	113,503,248	+3.45(+20.65%)
Apr 23, 2009	15.86	16.95	15.40	16.69	46,315,140	+1.23(+7.93%)
Apr 22, 2009	14.92	16.45	14.73	15.46	43,889,940	-0.12(-0.77%)
Apr 21, 2009	14.35	15.62	14.16	15.58	54,842,156	+0.48(+3.16%)
Apr 20, 2009	16.51	16.51	15.02	15.11	50,803,728	-2.25(-12.98%)
Apr 17, 2009	16.45	17.76	16.09	17.36	43,250,392	+0.89(+5.41%)
Apr 16, 2009	16.22	16.72	15.66	16.47	41,486,260	+0.06(+0.34%)
Apr 15, 2009	14.21	16.48	13.93	16.41	63,487,868	+1.74(+11.88%)
Apr 14, 2009	15.86	16.29	14.54	14.67	50,734,352	-1.62(-9.92%)
Apr 13, 2009	15.27	16.50	15.13	16.28	58,208,504	+1.30(+8.66%)
Apr 09, 2009	13.12	15.04	13.00	14.99	49,685,432	+2.48(+19.78%)
Apr 08, 2009	12.05	12.80	11.96	12.51	27,738,392	+0.57(+4.73%)
Apr 07, 2009	12.03	12.24	11.82	11.95	23,286,658	-0.12(-0.99%)
Apr 06, 2009	12.00	12.15	11.66	12.07	20,171,336	-0.14(-1.11%)
Apr 03, 2009	11.78	12.20	11.56	12.20	24,119,278	+0.28(+2.34%)
Apr 02, 2009	12.15	12.18	11.61	11.92	34,295,884	+0.43(+3.74%)
Apr 01, 2009	10.62	11.65	10.41	11.49	34,805,692	+0.79(+7.36%)
Mar 31, 2009	10.34	10.87	10.21	10.70	27,681,188	+0.64(+6.40%)
Mar 30, 2009	10.82	10.89	10.01	10.06	27,688,410	-1.82(-15.33%)
Mar 26, 2009	11.08	11.97	10.85	11.88	40,637,888	+0.80(+7.23%)
Mar 25, 2009	10.64	11.29	10.39	11.08	32,567,380	+0.16(+1.51%)
Mar 24, 2009	10.85	11.62	10.48	10.92	30,918,984	-0.52(-4.53%)
Mar 23, 2009	10.46	11.56	10.41	11.44	45,014,560	+1.81(+18.76%)
Mar 20, 2009	10.36	10.36	9.519	9.629	39,584,180	-1.00(-9.39%)
Mar 19, 2009	11.24	11.45	10.17	10.63	42,446,912	-0.44(-3.97%)
Mar 18, 2009	10.08	11.13	9.825	11.07	38,691,868	+0.92(+9.06%)
Mar 17, 2009	9.715	10.15	9.495	10.15	36,830,484	+0.20(+2.05%)
Mar 16, 2009	10.49	11.11	9.896	9.943	48,908,388	-0.34(-3.28%)
Mar 13, 2009	10.32	10.52	9.370	10.28	0	-0.05(-0.46%)
Mar 12, 2009	9.236	10.51	8.710	10.33	50,384,724	+0.96(+10.23%)
Mar 11, 2009	9.095	9.542	8.781	9.370	38,881,304	-0.19(-1.97%)
Mar 10, 2009	8.749	9.582	8.490	9.558	42,514,760	+1.20(+14.38%)
Mar 09, 2009	7.846	8.796	7.744	8.357	35,937,404	+0.30(+3.70%)
Mar 06, 2009	8.372	8.372	7.626	8.058	0	-0.05(-0.68%)
Mar 05, 2009	8.851	9.008	7.964	8.113	39,511,972	-1.08(-11.78%)
Mar 04, 2009	9.527	9.605	8.702	9.197	34,488,108	+0.52(+5.97%)

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.