Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.19	18.61	17.86	18.28	4,770,239	+0.10(+0.57%)
May 28, 2009	17.73	18.21	17.39	18.18	3,333,579	+0.62(+3.50%)
May 27, 2009	18.30	18.46	17.52	17.56	3,810,890	-0.79(-4.33%)
May 26, 2009	17.44	18.43	17.39	18.36	3,612,435	+0.70(+3.95%)
May 22, 2009	17.41	17.94	17.33	17.66	3,415,536	+0.33(+1.92%)
May 21, 2009	17.37	17.57	16.99	17.33	3,410,079	-0.36(-2.06%)
May 20, 2009	18.62	18.98	17.54	17.69	3,924,748	-0.52(-2.87%)
May 19, 2009	17.90	18.36	17.81	18.22	4,576,872	+0.16(+0.90%)
May 18, 2009	17.28	18.29	17.28	18.05	4,084,061	+0.93(+5.44%)
May 15, 2009	17.08	17.93	16.89	17.12	3,764,630	-0.09(-0.54%)
May 14, 2009	17.04	17.63	16.82	17.21	3,295,697	+0.19(+1.12%)
May 13, 2009	18.39	18.40	16.97	17.02	4,763,509	-1.47(-7.95%)
May 12, 2009	18.53	18.78	17.87	18.49	3,338,749	+0.15(+0.80%)
May 11, 2009	19.34	19.34	18.30	18.35	2,898,897	-1.07(-5.50%)
May 08, 2009	18.38	19.52	18.36	19.41	6,012,174	+1.26(+6.96%)
May 07, 2009	19.96	20.14	17.92	18.15	4,790,371	-1.50(-7.62%)
May 06, 2009	20.33	20.49	19.06	19.65	5,015,013	-0.37(-1.85%)
May 05, 2009	18.66	20.65	18.65	20.02	8,355,776	+0.41(+2.08%)
May 04, 2009	19.47	19.62	19.30	19.61	5,841,044	+0.68(+3.57%)
May 01, 2009	19.23	19.24	18.69	18.93	3,960,973	-0.26(-1.36%)
Apr 30, 2009	19.34	19.63	18.80	19.20	4,417,521	+0.20(+1.03%)
Apr 29, 2009	19.02	19.64	18.74	19.00	4,490,913	+0.18(+0.95%)
Apr 28, 2009	18.69	19.43	17.71	18.82	6,538,790	-0.94(-4.74%)
Apr 27, 2009	20.15	20.54	19.47	19.76	5,015,617	-0.73(-3.59%)
Apr 24, 2009	19.74	20.77	19.50	20.49	5,044,270	+0.75(+3.81%)
Apr 23, 2009	18.97	19.77	18.68	19.74	4,858,056	+0.73(+3.84%)
Apr 22, 2009	18.40	19.67	18.23	19.01	4,878,049	+0.44(+2.34%)
Apr 21, 2009	17.55	18.85	17.16	18.58	3,883,343	+0.84(+4.73%)
Apr 20, 2009	18.99	19.31	17.69	17.74	6,406,325	-1.02(-5.43%)
Apr 17, 2009	17.57	18.95	17.57	18.75	5,981,770	+1.11(+6.26%)
Apr 16, 2009	16.89	17.94	16.59	17.65	4,827,882	+0.84(+5.02%)
Apr 15, 2009	16.34	16.83	16.23	16.81	5,117,197	+0.39(+2.35%)
Apr 14, 2009	17.45	17.45	16.20	16.42	5,390,525	-1.14(-6.51%)
Apr 13, 2009	16.95	17.63	16.56	17.56	3,806,206	+0.41(+2.38%)
Apr 09, 2009	15.93	17.18	15.92	17.15	5,747,362	+1.70(+10.99%)
Apr 08, 2009	16.17	16.17	15.00	15.46	5,124,132	-0.53(-3.34%)
Apr 07, 2009	16.33	16.66	15.86	15.99	3,743,865	-0.85(-5.07%)
Apr 06, 2009	16.73	16.91	16.33	16.84	3,641,421	-0.07(-0.39%)
Apr 03, 2009	16.36	16.95	16.08	16.91	3,766,846	+0.59(+3.60%)
Apr 02, 2009	15.79	16.54	15.64	16.32	3,869,286	+0.95(+6.20%)
Apr 01, 2009	14.81	15.44	14.49	15.37	3,801,166	+0.36(+2.39%)
Mar 31, 2009	15.01	15.24	14.67	15.01	3,813,081	+0.18(+1.21%)
Mar 30, 2009	15.27	15.49	14.62	14.83	3,111,044	-1.45(-8.93%)
Mar 26, 2009	16.04	16.30	15.72	16.28	4,037,816	+0.46(+2.89%)
Mar 25, 2009	15.84	16.28	15.11	15.83	5,812,110	+0.36(+2.36%)
Mar 24, 2009	15.42	15.92	15.06	15.46	4,586,055	-0.01(-0.04%)
Mar 23, 2009	14.78	15.47	14.78	15.47	4,276,416	+1.03(+7.13%)
Mar 20, 2009	15.28	15.28	14.26	14.44	6,468,508	-1.17(-7.47%)
Mar 19, 2009	15.33	15.82	15.18	15.60	9,987,960	+0.44(+2.91%)
Mar 18, 2009	14.46	15.18	14.32	15.16	6,994,654	+0.62(+4.27%)
Mar 17, 2009	13.55	14.56	13.51	14.54	6,277,817	+0.97(+7.14%)
Mar 16, 2009	13.22	14.35	13.21	13.57	7,207,158	+0.60(+4.66%)
Mar 13, 2009	12.53	13.05	12.46	12.97	0	+0.48(+3.88%)
Mar 12, 2009	11.81	12.54	11.59	12.48	6,110,185	+0.65(+5.47%)
Mar 11, 2009	11.80	12.00	11.60	11.84	5,220,286	+0.17(+1.45%)
Mar 10, 2009	10.76	11.70	10.71	11.67	6,096,276	+1.07(+10.07%)
Mar 09, 2009	10.43	10.68	10.25	10.60	4,501,295	+0.06(+0.57%)
Mar 06, 2009	10.59	11.03	10.16	10.54	0	-0.05(-0.46%)
Mar 05, 2009	10.99	11.14	10.44	10.59	5,970,525	-0.82(-7.16%)
Mar 04, 2009	11.68	11.68	11.01	11.41	6,493,223	-0.56(-4.64%)

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.