Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.45	20.87	19.84	20.75	5,052,407	+0.26(+1.28%)
May 28, 2009	19.22	20.78	19.22	20.49	8,330,649	+1.46(+7.67%)
May 27, 2009	19.01	19.69	18.89	19.03	3,902,457	-0.13(-0.68%)
May 26, 2009	18.51	19.34	18.08	19.16	3,991,884	+0.51(+2.71%)
May 22, 2009	19.32	19.62	18.61	18.65	3,425,399	-0.76(-3.91%)
May 21, 2009	19.29	20.34	19.14	19.41	4,701,298	-0.19(-0.95%)
May 20, 2009	19.91	20.57	19.51	19.60	3,458,534	-0.06(-0.29%)
May 19, 2009	20.09	20.51	19.60	19.65	3,848,321	-0.44(-2.19%)
May 18, 2009	20.49	20.50	19.43	20.09	5,846,855	-0.18(-0.88%)
May 15, 2009	20.41	21.51	20.10	20.27	4,789,126	-0.19(-0.92%)
May 14, 2009	20.34	20.80	19.67	20.46	5,683,358	+0.61(+3.06%)
May 13, 2009	19.86	20.83	19.47	19.85	5,238,516	-0.27(-1.35%)
May 12, 2009	20.24	20.59	19.56	20.12	3,313,982	+0.07(+0.33%)
May 11, 2009	22.24	22.24	20.00	20.05	6,058,160	-2.11(-9.50%)
May 08, 2009	22.00	23.05	21.96	22.16	7,654,214	+1.25(+6.00%)
May 07, 2009	18.98	21.98	18.86	20.91	11,363,871	+2.12(+11.31%)
May 06, 2009	18.25	18.86	17.80	18.78	5,506,198	+0.79(+4.37%)
May 05, 2009	18.25	18.70	17.80	18.00	6,101,301	-0.07(-0.41%)
May 04, 2009	17.65	18.07	17.64	18.07	5,234,764	-0.17(-0.92%)
May 01, 2009	18.48	18.72	18.08	18.24	3,121,159	-0.21(-1.12%)
Apr 30, 2009	18.53	19.77	18.11	18.45	6,126,173	-0.99(-5.10%)
Apr 29, 2009	19.03	19.95	18.56	19.44	4,067,440	+0.36(+1.86%)
Apr 28, 2009	18.09	19.82	18.09	19.08	4,727,421	+0.83(+4.56%)
Apr 27, 2009	18.80	19.46	18.24	18.25	3,966,348	-0.07(-0.41%)
Apr 24, 2009	18.21	18.85	17.93	18.32	2,902,892	+0.01(+0.05%)
Apr 23, 2009	18.83	19.20	17.73	18.31	3,078,206	-0.42(-2.25%)
Apr 22, 2009	18.46	19.20	18.26	18.74	2,553,148	-0.09(-0.50%)
Apr 21, 2009	19.04	19.52	18.17	18.83	3,139,963	+0.07(+0.35%)
Apr 20, 2009	19.72	19.98	18.69	18.76	3,474,176	-1.27(-6.35%)
Apr 17, 2009	20.01	20.40	19.49	20.04	3,999,653	+0.18(+0.90%)
Apr 16, 2009	19.30	20.25	18.81	19.86	7,586,633	+0.44(+2.27%)
Apr 15, 2009	18.28	19.46	18.26	19.42	6,368,897	+1.11(+6.08%)
Apr 14, 2009	18.57	19.07	18.22	18.30	3,815,317	-0.81(-4.26%)
Apr 13, 2009	19.19	19.94	19.00	19.12	4,734,593	-0.02(-0.10%)
Apr 09, 2009	18.16	19.31	18.08	19.14	5,499,561	+1.33(+7.46%)
Apr 08, 2009	17.11	18.02	16.83	17.81	5,239,006	+1.10(+6.61%)
Apr 07, 2009	16.37	17.18	15.81	16.70	5,581,271	-0.05(-0.28%)
Apr 06, 2009	16.97	17.77	16.57	16.75	4,253,405	-0.41(-2.40%)
Apr 03, 2009	17.40	17.79	16.63	17.16	4,536,636	-0.24(-1.40%)
Apr 02, 2009	17.25	18.01	17.11	17.41	5,187,972	+0.66(+3.97%)
Apr 01, 2009	16.10	17.12	15.76	16.74	5,089,697	+0.28(+1.71%)
Mar 31, 2009	16.39	17.04	15.97	16.46	4,424,292	+0.43(+2.69%)
Mar 30, 2009	16.24	16.47	15.63	16.03	5,048,175	-1.41(-8.10%)
Mar 26, 2009	16.84	17.51	16.66	17.44	3,335,053	+0.83(+5.01%)
Mar 25, 2009	17.17	17.29	16.26	16.61	4,906,141	-0.01(-0.06%)
Mar 24, 2009	16.87	17.51	16.59	16.62	4,278,623	-0.90(-5.13%)
Mar 23, 2009	16.80	17.66	16.69	17.52	6,060,129	+1.37(+8.46%)
Mar 20, 2009	16.72	16.75	15.77	16.15	5,060,932	-0.42(-2.51%)
Mar 19, 2009	17.61	17.97	16.39	16.57	6,153,831	-0.74(-4.28%)
Mar 18, 2009	16.03	17.98	15.70	17.31	9,237,272	+1.17(+7.23%)
Mar 17, 2009	15.67	16.15	15.38	16.14	4,665,980	+0.54(+3.48%)
Mar 16, 2009	16.25	16.80	15.55	15.60	5,733,141	-0.53(-3.31%)
Mar 13, 2009	15.58	16.40	15.58	16.13	0	+0.66(+4.23%)
Mar 12, 2009	14.30	15.91	14.21	15.48	7,120,556	+1.17(+8.18%)
Mar 11, 2009	14.47	14.84	14.01	14.31	6,495,271	-0.02(-0.13%)
Mar 10, 2009	13.34	14.55	12.95	14.33	6,912,622	+1.59(+12.49%)
Mar 09, 2009	12.54	13.27	12.08	12.74	5,156,627	+0.16(+1.26%)
Mar 06, 2009	12.18	12.75	11.92	12.58	0	+0.53(+4.43%)
Mar 05, 2009	13.06	13.23	11.87	12.04	6,281,235	-1.38(-10.25%)
Mar 04, 2009	12.81	13.80	12.44	13.42	7,370,169	+0.29(+2.21%)

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.