Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.06	21.68	20.52	21.67	4,168,584	+0.52(+2.44%)
May 28, 2009	20.84	21.17	20.39	21.15	3,888,807	+0.60(+2.90%)
May 27, 2009	21.38	21.58	20.45	20.56	5,705,659	-0.77(-3.60%)
May 26, 2009	20.42	21.38	20.14	21.33	5,002,887	+0.71(+3.45%)
May 22, 2009	20.44	20.87	20.21	20.62	4,057,135	+0.26(+1.27%)
May 21, 2009	19.80	20.40	19.56	20.36	4,197,445	+0.22(+1.10%)
May 20, 2009	21.11	21.41	19.79	20.14	6,347,471	-0.63(-3.04%)
May 19, 2009	19.59	21.15	19.30	20.77	9,645,778	+1.08(+5.47%)
May 18, 2009	18.61	19.81	18.27	19.69	6,034,553	+1.46(+8.03%)
May 15, 2009	18.02	18.71	17.62	18.23	4,214,847	+0.24(+1.36%)
May 14, 2009	17.50	18.28	17.32	17.98	3,729,870	+0.43(+2.45%)
May 13, 2009	18.15	18.33	17.43	17.55	5,108,844	-0.86(-4.68%)
May 12, 2009	18.86	19.10	17.87	18.41	5,904,291	-0.32(-1.72%)
May 11, 2009	20.00	20.20	18.64	18.74	6,040,197	-2.09(-10.03%)
May 08, 2009	19.65	20.85	19.58	20.82	6,783,004	+1.52(+7.88%)
May 07, 2009	20.40	21.20	19.19	19.30	5,861,324	-0.50(-2.54%)
May 06, 2009	19.32	20.03	18.74	19.80	5,319,392	+0.98(+5.22%)
May 05, 2009	18.91	19.15	18.66	18.82	4,046,287	-0.45(-2.35%)
May 04, 2009	18.61	19.30	18.13	19.27	6,760,600	+0.29(+1.55%)
May 01, 2009	18.90	18.99	18.53	18.98	4,720,983	+0.07(+0.38%)
Apr 30, 2009	18.97	19.30	18.64	18.91	4,049,639	+0.14(+0.76%)
Apr 29, 2009	17.89	18.85	17.79	18.76	6,086,225	+1.04(+5.87%)
Apr 28, 2009	17.91	18.70	17.62	17.72	5,749,193	-0.73(-3.94%)
Apr 27, 2009	18.29	18.93	18.29	18.45	4,024,125	-0.40(-2.12%)
Apr 24, 2009	18.66	19.16	18.09	18.85	5,392,455	+0.19(+1.03%)
Apr 23, 2009	18.04	18.79	17.58	18.66	5,340,733	+0.58(+3.23%)
Apr 22, 2009	17.37	18.86	16.98	18.07	11,769,724	+0.82(+4.75%)
Apr 21, 2009	16.42	17.27	15.83	17.25	9,443,878	+0.31(+1.81%)
Apr 20, 2009	18.19	18.22	16.91	16.95	8,561,981	-0.78(-4.38%)
Apr 17, 2009	17.67	18.01	17.07	17.72	5,583,634	+0.17(+0.97%)
Apr 16, 2009	16.89	17.71	16.48	17.55	6,413,109	+0.79(+4.72%)
Apr 15, 2009	15.31	16.82	15.26	16.76	4,693,134	+0.97(+6.14%)
Apr 14, 2009	16.83	17.08	15.68	15.79	5,954,759	-1.54(-8.89%)
Apr 13, 2009	16.36	17.60	16.35	17.33	4,284,123	+0.09(+0.54%)
Apr 09, 2009	16.39	17.30	16.04	17.24	5,772,531	+1.55(+9.86%)
Apr 08, 2009	15.20	15.74	15.20	15.69	4,493,917	+0.98(+6.69%)
Apr 07, 2009	15.25	15.25	14.71	14.71	3,908,723	-1.06(-6.69%)
Apr 06, 2009	15.94	16.13	15.41	15.76	4,307,660	-0.52(-3.20%)
Apr 03, 2009	15.63	16.32	15.34	16.28	3,911,241	+0.76(+4.91%)
Apr 02, 2009	15.53	15.87	15.23	15.52	6,177,970	+0.55(+3.67%)
Apr 01, 2009	14.09	15.08	14.09	14.97	3,968,363	+0.36(+2.49%)
Mar 31, 2009	13.81	14.78	13.70	14.61	5,873,239	+1.14(+8.47%)
Mar 30, 2009	13.70	14.51	13.37	13.47	5,119,659	-1.86(-12.14%)
Mar 26, 2009	15.47	15.52	14.84	15.33	5,893,831	+0.14(+0.94%)
Mar 25, 2009	14.70	15.34	14.19	15.19	4,980,237	+0.50(+3.40%)
Mar 24, 2009	14.75	15.56	14.36	14.69	5,942,702	-0.90(-5.76%)
Mar 23, 2009	14.39	15.61	14.33	15.58	6,740,792	+2.23(+16.71%)
Mar 20, 2009	13.70	14.04	13.24	13.35	6,087,517	-0.47(-3.40%)
Mar 19, 2009	14.65	14.65	13.70	13.82	6,716,387	-0.55(-3.85%)
Mar 18, 2009	12.62	14.47	12.55	14.38	9,681,820	+1.34(+10.32%)
Mar 17, 2009	12.13	13.05	12.01	13.03	6,749,648	+1.01(+8.36%)
Mar 16, 2009	13.08	13.37	11.95	12.03	6,439,929	-0.74(-5.81%)
Mar 13, 2009	12.79	13.15	12.24	12.77	0	+0.12(+0.96%)
Mar 12, 2009	11.64	12.74	11.42	12.65	6,016,704	+0.76(+6.42%)
Mar 11, 2009	11.26	12.10	10.87	11.88	6,511,337	+0.71(+6.38%)
Mar 10, 2009	10.17	11.20	9.988	11.17	7,341,263	+1.33(+13.55%)
Mar 09, 2009	10.15	10.49	9.646	9.838	5,430,570	-0.29(-2.82%)
Mar 06, 2009	10.30	10.49	9.625	10.12	0	-0.01(-0.07%)
Mar 05, 2009	10.71	10.98	9.867	10.13	6,983,287	-0.90(-8.14%)
Mar 04, 2009	10.84	11.32	10.21	11.03	6,014,208	+0.34(+3.20%)

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.