Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.38	17.38	16.58	17.32	5,532,748	+0.54(+3.23%)
May 28, 2009	18.71	18.71	16.73	16.77	8,341,139	-1.02(-5.75%)
May 27, 2009	17.79	18.19	17.50	17.80	8,484,672	-1.23(-6.45%)
May 26, 2009	17.86	19.21	17.54	19.02	3,681,819	+0.98(+5.42%)
May 22, 2009	18.26	18.42	17.73	18.05	2,170,237	-0.12(-0.66%)
May 21, 2009	18.56	18.73	17.98	18.17	1,763,495	-0.46(-2.46%)
May 20, 2009	18.71	19.38	18.50	18.62	2,890,417	+0.08(+0.45%)
May 19, 2009	18.44	18.93	18.31	18.54	1,828,184	-0.01(-0.04%)
May 18, 2009	18.44	18.58	18.14	18.55	2,071,231	+0.28(+1.52%)
May 15, 2009	18.08	18.64	17.95	18.27	2,280,460	+0.15(+0.83%)
May 14, 2009	18.08	18.64	17.94	18.12	2,534,327	+0.07(+0.38%)
May 13, 2009	18.25	18.44	17.97	18.05	2,578,213	-0.52(-2.80%)
May 12, 2009	19.20	19.66	18.29	18.57	2,806,494	-0.71(-3.71%)
May 11, 2009	18.77	19.71	18.47	19.29	2,604,420	+0.10(+0.51%)
May 08, 2009	19.20	19.74	18.56	19.19	2,830,020	-0.05(-0.27%)
May 07, 2009	20.28	21.02	18.84	19.24	5,151,845	-1.08(-5.30%)
May 06, 2009	20.98	21.02	19.96	20.32	2,593,399	-0.45(-2.17%)
May 05, 2009	20.97	21.42	20.58	20.77	2,874,390	-0.56(-2.65%)
May 04, 2009	21.21	21.33	21.04	21.33	2,551,171	+0.95(+4.65%)
May 01, 2009	20.90	21.05	20.25	20.39	1,922,059	-0.41(-1.99%)
Apr 30, 2009	20.35	21.34	20.17	20.80	3,548,295	+0.72(+3.60%)
Apr 29, 2009	20.36	20.62	19.90	20.08	4,400,456	-0.13(-0.63%)
Apr 28, 2009	19.79	20.54	19.79	20.20	3,453,568	+0.23(+1.13%)
Apr 27, 2009	20.04	20.42	19.57	19.98	3,284,239	-0.20(-0.97%)
Apr 24, 2009	19.58	20.32	19.57	20.17	3,312,815	+0.67(+3.43%)
Apr 23, 2009	20.09	20.47	19.00	19.50	5,359,879	-0.40(-2.00%)
Apr 22, 2009	19.17	20.63	19.03	19.90	3,175,644	+0.36(+1.85%)
Apr 21, 2009	19.17	19.59	18.81	19.54	2,768,598	+0.33(+1.72%)
Apr 20, 2009	19.44	19.96	19.03	19.21	4,146,572	-0.29(-1.50%)
Apr 17, 2009	19.24	19.59	19.11	19.50	2,095,203	+0.29(+1.53%)
Apr 16, 2009	18.47	19.44	18.47	19.21	3,144,074	+0.84(+4.59%)
Apr 15, 2009	18.04	18.52	17.89	18.37	3,657,152	+0.26(+1.41%)
Apr 14, 2009	18.04	18.68	17.50	18.11	4,509,556	+0.04(+0.21%)
Apr 13, 2009	17.85	18.29	17.47	18.08	3,981,741	-0.14(-0.74%)
Apr 09, 2009	17.50	18.29	17.13	18.21	4,409,203	+1.03(+6.00%)
Apr 08, 2009	16.13	17.23	16.13	17.18	3,569,099	+1.10(+6.83%)
Apr 07, 2009	16.22	16.35	15.86	16.08	1,752,417	-0.32(-1.93%)
Apr 06, 2009	16.72	16.74	16.07	16.40	2,561,397	-0.42(-2.51%)
Apr 03, 2009	16.40	16.95	16.37	16.82	3,075,056	+0.18(+1.09%)
Apr 02, 2009	16.19	17.18	16.13	16.64	3,316,774	+0.79(+4.99%)
Apr 01, 2009	15.34	15.92	15.13	15.85	2,815,006	+0.21(+1.35%)
Mar 31, 2009	15.96	16.07	15.31	15.64	2,065,405	-0.29(-1.84%)
Mar 30, 2009	15.85	15.95	15.46	15.93	1,626,280	-0.71(-4.29%)
Mar 26, 2009	16.01	16.90	15.88	16.65	4,348,578	+0.83(+5.23%)
Mar 25, 2009	15.65	16.28	15.31	15.82	3,525,809	+0.33(+2.14%)
Mar 24, 2009	15.57	15.78	15.29	15.49	3,599,504	-0.28(-1.77%)
Mar 23, 2009	15.48	15.77	15.39	15.76	3,618,436	+0.96(+6.45%)
Mar 20, 2009	15.48	15.48	14.52	14.81	4,101,262	-0.84(-5.36%)
Mar 19, 2009	15.67	15.80	15.31	15.65	4,146,962	-0.08(-0.50%)
Mar 18, 2009	15.25	15.95	14.97	15.73	4,387,487	+0.32(+2.05%)
Mar 17, 2009	14.75	15.42	14.68	15.41	3,887,831	+0.65(+4.44%)
Mar 16, 2009	15.33	15.49	14.64	14.76	5,133,969	-0.39(-2.58%)
Mar 13, 2009	15.05	15.52	14.90	15.15	0	+0.05(+0.35%)
Mar 12, 2009	14.79	15.16	14.74	15.10	6,298,905	+0.19(+1.26%)
Mar 11, 2009	14.88	15.76	14.66	14.91	9,485,977	+0.93(+6.62%)
Mar 10, 2009	13.54	14.34	13.37	13.98	9,073,978	+0.65(+4.91%)
Mar 09, 2009	13.24	14.18	12.79	13.33	7,094,146	+0.15(+1.14%)
Mar 06, 2009	13.12	13.32	12.82	13.18	0	+0.35(+2.76%)
Mar 05, 2009	12.88	13.62	12.64	12.82	7,424,985	-0.08(-0.64%)
Mar 04, 2009	12.58	13.37	12.35	12.91	13,438,033	+1.81(+16.27%)

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.