Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.57	20.97	20.21	20.48	5,731,592	+0.76(+3.86%)
May 28, 2009	19.52	19.79	19.24	19.72	4,309,077	+0.16(+0.81%)
May 27, 2009	20.12	20.15	19.54	19.56	6,409,416	+0.08(+0.42%)
May 26, 2009	18.70	19.68	18.66	19.48	5,713,275	+0.35(+1.81%)
May 22, 2009	19.28	19.37	19.10	19.13	3,120,527	-0.08(-0.40%)
May 21, 2009	19.12	19.44	18.99	19.21	7,165,659	-0.45(-2.31%)
May 20, 2009	19.93	20.14	19.50	19.66	6,521,488	-0.13(-0.66%)
May 19, 2009	19.87	20.18	19.69	19.79	15,440,950	+0.68(+3.55%)
May 18, 2009	18.98	19.31	18.93	19.11	8,738,513	+0.99(+5.47%)
May 15, 2009	18.34	18.51	18.06	18.12	8,517,115	-0.23(-1.24%)
May 14, 2009	18.12	18.57	18.10	18.35	7,793,786	+0.29(+1.63%)
May 13, 2009	18.00	18.30	17.90	18.06	10,674,573	-1.08(-5.62%)
May 12, 2009	19.60	19.62	18.79	19.13	6,933,169	-0.11(-0.56%)
May 11, 2009	19.39	19.62	18.98	19.24	9,575,510	-0.49(-2.49%)
May 08, 2009	19.48	19.91	19.19	19.73	11,688,448	+1.41(+7.73%)
May 07, 2009	19.52	19.53	18.17	18.31	8,930,424	-0.05(-0.29%)
May 06, 2009	18.40	18.61	18.03	18.37	9,749,784	+1.09(+6.30%)
May 05, 2009	17.60	17.64	17.26	17.28	8,383,417	+0.45(+2.68%)
May 04, 2009	16.36	16.88	16.27	16.83	4,279,096	+0.80(+5.01%)
May 01, 2009	16.11	16.22	15.89	16.02	5,167,088	+0.13(+0.84%)
Apr 30, 2009	15.99	16.24	15.76	15.89	10,142,046	+0.60(+3.91%)
Apr 29, 2009	15.36	15.62	15.28	15.29	5,586,937	+0.30(+2.02%)
Apr 28, 2009	14.62	15.15	14.57	14.99	10,940,803	-0.19(-1.23%)
Apr 27, 2009	15.06	15.45	14.98	15.18	5,268,158	-0.54(-3.44%)
Apr 24, 2009	15.52	15.74	15.40	15.72	5,328,916	+0.41(+2.68%)
Apr 23, 2009	14.86	15.33	14.79	15.31	5,239,599	+0.49(+3.28%)
Apr 22, 2009	14.59	15.27	14.53	14.82	7,610,000	-0.50(-3.29%)
Apr 21, 2009	14.32	15.37	14.30	15.32	10,921,082	+0.39(+2.63%)
Apr 20, 2009	15.02	15.07	14.69	14.93	14,061,579	-1.24(-7.65%)
Apr 17, 2009	16.38	16.59	15.94	16.17	6,393,062	-0.37(-2.24%)
Apr 16, 2009	16.24	16.74	16.02	16.54	14,328,253	+0.26(+1.59%)
Apr 15, 2009	15.64	16.28	15.60	16.28	10,422,235	+0.50(+3.14%)
Apr 14, 2009	15.96	16.36	15.69	15.78	11,022,745	+0.32(+2.05%)
Apr 13, 2009	15.78	15.83	15.27	15.47	7,951,085	-0.17(-1.06%)
Apr 09, 2009	15.28	15.72	15.24	15.63	10,038,596	+1.30(+9.10%)
Apr 08, 2009	14.45	14.48	14.15	14.33	7,060,931	-0.07(-0.50%)
Apr 07, 2009	14.41	14.68	14.31	14.40	5,297,973	-0.55(-3.67%)
Apr 06, 2009	14.58	14.99	14.51	14.95	6,581,579	+0.39(+2.70%)
Apr 03, 2009	14.86	14.93	14.28	14.56	8,453,994	-0.23(-1.57%)
Apr 02, 2009	14.95	15.26	14.62	14.79	14,874,483	+1.62(+12.27%)
Apr 01, 2009	13.11	13.43	12.98	13.17	11,901,167	+0.58(+4.57%)
Mar 31, 2009	12.38	12.91	12.28	12.60	7,687,905	+0.70(+5.85%)
Mar 30, 2009	11.85	12.05	11.76	11.90	6,507,191	-0.98(-7.59%)
Mar 26, 2009	12.21	13.13	12.13	12.88	13,091,316	+0.60(+4.91%)
Mar 25, 2009	12.46	12.72	11.86	12.28	14,903,575	-0.49(-3.85%)
Mar 24, 2009	12.75	13.10	12.67	12.77	10,438,139	-0.63(-4.70%)
Mar 23, 2009	13.40	13.69	13.37	13.40	19,531,342	+1.69(+14.41%)
Mar 20, 2009	12.05	12.13	11.49	11.71	9,188,323	-1.47(-11.17%)
Mar 19, 2009	13.66	13.67	12.44	13.18	11,712,889	+0.56(+4.42%)
Mar 18, 2009	11.95	12.70	11.70	12.62	15,198,052	+0.21(+1.73%)
Mar 17, 2009	11.99	12.46	11.87	12.41	10,680,494	+0.61(+5.17%)
Mar 16, 2009	11.80	12.15	11.59	11.80	15,372,309	+0.41(+3.58%)
Mar 13, 2009	11.30	11.48	10.99	11.39	0	+0.36(+3.22%)
Mar 12, 2009	10.28	11.26	10.16	11.04	10,967,155	+0.69(+6.70%)
Mar 11, 2009	10.41	10.72	10.23	10.34	22,493,132	-1.57(-13.14%)
Mar 10, 2009	11.60	12.14	11.48	11.91	25,521,114	+1.27(+11.95%)
Mar 09, 2009	10.05	10.85	10.04	10.64	21,026,666	-0.54(-4.86%)
Mar 06, 2009	11.34	11.61	10.93	11.18	0	-0.31(-2.67%)
Mar 05, 2009	11.70	11.83	11.40	11.49	15,724,640	-0.94(-7.58%)
Mar 04, 2009	12.28	12.56	12.14	12.43	18,753,412	+0.04(+0.35%)

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.