Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.69	17.93	17.41	17.69	9,574,257	+0.61(+3.59%)
May 28, 2009	16.77	17.31	16.71	17.08	8,352,432	+0.64(+3.88%)
May 27, 2009	16.80	17.09	16.44	16.44	7,056,268	-0.24(-1.42%)
May 26, 2009	16.10	16.74	15.97	16.67	6,170,288	-0.11(-0.63%)
May 22, 2009	16.74	17.05	16.58	16.78	6,766,089	+0.33(+2.02%)
May 21, 2009	16.28	16.71	15.77	16.45	9,065,359	+0.11(+0.64%)
May 20, 2009	15.63	16.50	15.51	16.34	9,893,450	+1.06(+6.93%)
May 19, 2009	14.94	15.54	14.73	15.28	6,114,867	+0.52(+3.50%)
May 18, 2009	14.89	14.93	14.17	14.77	3,774,622	-0.01(-0.06%)
May 15, 2009	14.96	15.22	14.63	14.78	6,292,096	-0.11(-0.76%)
May 14, 2009	14.71	15.03	14.39	14.89	5,622,072	+0.17(+1.13%)
May 13, 2009	14.91	15.55	14.70	14.72	8,276,492	-0.45(-2.94%)
May 12, 2009	14.61	15.21	14.42	15.17	7,994,770	+0.76(+5.28%)
May 11, 2009	14.31	14.57	14.15	14.41	5,886,991	-0.15(-1.02%)
May 08, 2009	14.43	14.64	14.19	14.56	7,123,351	+0.29(+2.02%)
May 07, 2009	14.80	15.13	14.08	14.27	6,631,867	-0.48(-3.26%)
May 06, 2009	14.58	14.90	14.52	14.75	6,112,480	+0.47(+3.31%)
May 05, 2009	14.84	14.92	14.15	14.28	6,964,763	-0.07(-0.49%)
May 04, 2009	13.79	14.43	13.78	14.35	5,032,319	+0.77(+5.67%)
May 01, 2009	13.39	13.75	13.39	13.58	3,264,238	+0.06(+0.45%)
Apr 30, 2009	13.43	13.71	13.31	13.52	6,186,989	-0.31(-2.28%)
Apr 29, 2009	13.71	14.02	13.49	13.83	6,018,160	+0.58(+4.36%)
Apr 28, 2009	13.13	13.49	13.03	13.25	4,425,257	-0.52(-3.81%)
Apr 27, 2009	13.87	14.15	13.62	13.78	5,251,241	-0.25(-1.81%)
Apr 24, 2009	13.64	14.15	13.54	14.03	8,202,626	+0.69(+5.18%)
Apr 23, 2009	12.82	13.43	12.64	13.34	9,080,781	+0.70(+5.54%)
Apr 22, 2009	12.65	13.15	12.61	12.64	7,547,756	+0.15(+1.19%)
Apr 21, 2009	13.08	13.18	12.26	12.49	8,745,744	-0.28(-2.19%)
Apr 20, 2009	12.23	13.03	12.22	12.77	7,932,449	+0.71(+5.87%)
Apr 17, 2009	12.03	12.35	11.91	12.06	11,426,923	-0.21(-1.71%)
Apr 16, 2009	13.03	13.03	12.20	12.27	11,780,967	-0.67(-5.20%)
Apr 15, 2009	12.95	13.17	12.75	12.95	5,451,433	+0.04(+0.27%)
Apr 14, 2009	13.06	13.17	7.357	12.91	5,651,279	-0.02(-0.14%)
Apr 13, 2009	13.37	13.49	12.90	12.93	7,651,738	-0.16(-1.20%)
Apr 09, 2009	13.26	13.45	12.99	13.09	5,468,327	-0.27(-2.03%)
Apr 08, 2009	13.49	13.62	13.03	13.36	6,778,815	+0.11(+0.86%)
Apr 07, 2009	13.89	13.89	13.24	13.24	9,078,609	-0.31(-2.26%)
Apr 06, 2009	13.60	13.63	13.12	13.55	11,101,626	-0.45(-3.25%)
Apr 03, 2009	15.07	15.22	13.80	14.01	10,656,581	-1.07(-7.08%)
Apr 02, 2009	15.73	15.83	14.88	15.07	11,928,691	-1.19(-7.32%)
Apr 01, 2009	16.22	16.32	15.79	16.26	6,102,656	+0.63(+4.03%)
Mar 31, 2009	15.78	16.01	15.28	15.63	6,674,813	+0.09(+0.56%)
Mar 30, 2009	15.37	16.01	15.13	15.55	6,370,249	-0.80(-4.92%)
Mar 26, 2009	16.91	16.93	16.27	16.35	6,955,563	-0.38(-2.25%)
Mar 25, 2009	16.25	16.99	15.86	16.73	12,745,173	+0.62(+3.86%)
Mar 24, 2009	15.55	16.42	15.27	16.11	9,127,042	+0.25(+1.60%)
Mar 23, 2009	15.85	16.10	15.77	15.85	8,643,727	+0.18(+1.17%)
Mar 20, 2009	16.18	16.18	15.62	15.67	12,373,001	-0.61(-3.76%)
Mar 19, 2009	15.89	16.48	15.78	16.28	16,017,070	+2.18(+15.48%)
Mar 18, 2009	13.60	15.23	13.16	14.10	13,476,019	+0.38(+2.74%)
Mar 17, 2009	13.85	13.91	13.34	13.72	5,582,373	-0.14(-1.01%)
Mar 16, 2009	13.75	14.05	13.54	13.86	4,067,124	-0.03(-0.25%)
Mar 13, 2009	13.78	14.03	13.49	13.90	0	+0.35(+2.58%)
Mar 12, 2009	13.64	13.72	13.16	13.55	7,550,297	+0.23(+1.70%)
Mar 11, 2009	12.77	13.51	12.62	13.32	8,685,929	+0.65(+5.17%)
Mar 10, 2009	13.41	13.71	12.51	12.67	12,835,595	-1.03(-7.52%)
Mar 09, 2009	14.26	14.43	13.52	13.70	8,816,445	-0.86(-5.94%)
Mar 06, 2009	14.72	15.10	14.31	14.56	0	+0.14(+0.97%)
Mar 05, 2009	13.63	14.66	13.63	14.42	6,377,086	+0.83(+6.10%)
Mar 04, 2009	14.31	14.32	13.41	13.59	8,691,540	+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.