Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.70	17.94	17.42	17.70	9,566,669	+0.61(+3.59%)
May 28, 2009	16.78	17.33	16.72	17.09	8,345,813	+0.64(+3.88%)
May 27, 2009	16.81	17.10	16.45	16.45	7,050,675	-0.24(-1.42%)
May 26, 2009	16.11	16.75	15.98	16.69	6,165,398	-0.11(-0.63%)
May 22, 2009	16.76	17.06	16.59	16.79	6,760,727	+0.33(+2.02%)
May 21, 2009	16.29	16.72	15.79	16.46	9,058,175	+0.10(+0.64%)
May 20, 2009	15.65	16.51	15.52	16.35	9,885,610	+1.06(+6.93%)
May 19, 2009	14.95	15.55	14.74	15.30	6,110,021	+0.52(+3.50%)
May 18, 2009	14.90	14.95	14.18	14.78	3,771,631	-0.01(-0.06%)
May 15, 2009	14.97	15.23	14.64	14.79	6,287,109	-0.11(-0.76%)
May 14, 2009	14.73	15.04	14.40	14.90	5,617,616	+0.17(+1.13%)
May 13, 2009	14.92	15.56	14.71	14.73	8,269,933	-0.45(-2.94%)
May 12, 2009	14.62	15.23	14.43	15.18	7,988,434	+0.76(+5.28%)
May 11, 2009	14.32	14.59	14.17	14.42	5,882,325	-0.15(-1.02%)
May 08, 2009	14.44	14.66	14.20	14.57	7,117,706	+0.29(+2.02%)
May 07, 2009	14.81	15.15	14.09	14.28	6,626,611	-0.48(-3.26%)
May 06, 2009	14.59	14.91	14.53	14.76	6,107,636	+0.47(+3.31%)
May 05, 2009	14.85	14.93	14.16	14.29	6,959,243	-0.07(-0.49%)
May 04, 2009	13.80	14.44	13.79	14.36	5,028,331	+0.77(+5.67%)
May 01, 2009	13.40	13.76	13.40	13.59	3,261,651	+0.06(+0.45%)
Apr 30, 2009	13.44	13.72	13.32	13.53	6,182,086	-0.32(-2.28%)
Apr 29, 2009	13.72	14.03	13.50	13.84	6,013,391	+0.58(+4.36%)
Apr 28, 2009	13.14	13.50	13.04	13.26	4,421,750	-0.53(-3.81%)
Apr 27, 2009	13.88	14.16	13.63	13.79	5,247,080	-0.25(-1.81%)
Apr 24, 2009	13.65	14.17	13.55	14.04	8,196,125	+0.69(+5.18%)
Apr 23, 2009	12.84	13.44	12.65	13.35	9,073,584	+0.70(+5.54%)
Apr 22, 2009	12.66	13.16	12.62	12.65	7,541,774	+0.15(+1.19%)
Apr 21, 2009	13.09	13.19	12.27	12.50	8,738,813	-0.28(-2.19%)
Apr 20, 2009	12.24	13.04	12.23	12.78	7,926,162	+0.71(+5.87%)
Apr 17, 2009	12.04	12.36	11.92	12.07	11,417,867	-0.21(-1.71%)
Apr 16, 2009	13.04	13.05	12.21	12.28	11,771,630	-0.67(-5.20%)
Apr 15, 2009	12.96	13.18	12.76	12.96	5,447,113	+0.04(+0.27%)
Apr 14, 2009	13.07	13.18	7.363	12.92	5,646,800	-0.02(-0.14%)
Apr 13, 2009	13.38	13.50	12.91	12.94	7,645,674	-0.16(-1.20%)
Apr 09, 2009	13.27	13.47	13.00	13.10	5,463,993	-0.27(-2.03%)
Apr 08, 2009	13.50	13.63	13.05	13.37	6,773,443	+0.11(+0.86%)
Apr 07, 2009	13.90	13.90	13.25	13.26	9,071,414	-0.31(-2.26%)
Apr 06, 2009	13.61	13.64	13.13	13.56	11,092,828	-0.46(-3.25%)
Apr 03, 2009	15.09	15.23	13.81	14.02	10,648,135	-1.07(-7.08%)
Apr 02, 2009	15.74	15.85	14.89	15.09	11,919,238	-1.19(-7.32%)
Apr 01, 2009	16.23	16.34	15.80	16.28	6,097,820	+0.63(+4.03%)
Mar 31, 2009	15.79	16.02	15.30	15.65	6,669,523	+0.09(+0.56%)
Mar 30, 2009	15.38	16.02	15.14	15.56	6,365,201	-0.81(-4.92%)
Mar 26, 2009	16.92	16.94	16.28	16.36	6,950,051	-0.38(-2.25%)
Mar 25, 2009	16.27	17.00	15.87	16.74	12,735,072	+0.62(+3.86%)
Mar 24, 2009	15.57	16.43	15.28	16.12	9,119,808	+0.25(+1.60%)
Mar 23, 2009	15.86	16.11	15.78	15.86	8,636,877	+0.18(+1.17%)
Mar 20, 2009	16.20	16.20	15.63	15.68	12,363,195	-0.61(-3.76%)
Mar 19, 2009	15.90	16.49	15.80	16.29	16,004,377	+2.18(+15.48%)
Mar 18, 2009	13.61	15.24	13.17	14.11	13,465,340	+0.38(+2.74%)
Mar 17, 2009	13.86	13.93	13.35	13.73	5,577,949	-0.14(-1.01%)
Mar 16, 2009	13.76	14.07	13.55	13.87	4,063,901	-0.04(-0.25%)
Mar 13, 2009	13.79	14.04	13.50	13.91	0	+0.35(+2.58%)
Mar 12, 2009	13.65	13.73	13.17	13.56	7,544,314	+0.23(+1.70%)
Mar 11, 2009	12.78	13.52	12.63	13.33	8,679,046	+0.66(+5.17%)
Mar 10, 2009	13.42	13.72	12.52	12.68	12,825,423	-1.03(-7.52%)
Mar 09, 2009	14.28	14.44	13.53	13.71	8,809,459	-0.86(-5.94%)
Mar 06, 2009	14.73	15.11	14.32	14.57	0	+0.14(+0.97%)
Mar 05, 2009	13.64	14.67	13.64	14.43	6,372,033	+0.83(+6.10%)
Mar 04, 2009	14.32	14.34	13.42	13.60	8,684,652	+0.45(+3.39%)

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.