Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.40	15.44	14.35	14.60	49,099,360	-0.31(-2.08%)
May 28, 2009	13.73	15.01	13.55	14.91	48,602,804	+1.19(+8.67%)
May 27, 2009	13.67	13.86	13.40	13.72	30,324,200	-0.08(-0.58%)
May 26, 2009	13.31	13.81	13.29	13.80	26,098,826	+0.10(+0.73%)
May 22, 2009	13.70	13.94	13.60	13.70	28,511,252	-0.42(-2.97%)
May 21, 2009	15.10	15.12	14.00	14.12	36,274,616	-1.42(-9.13%)
May 20, 2009	15.20	15.61	15.12	15.54	21,925,704	+0.34(+2.22%)
May 19, 2009	15.82	15.86	15.03	15.20	27,389,076	-0.97(-6.00%)
May 18, 2009	16.26	16.45	15.92	16.17	14,537,942	+0.00(+0.00%)
May 17, 2009	16.26	16.50	16.17	16.17	1,424,538	+0.16(+1.00%)
May 15, 2009	16.26	16.50	15.88	16.01	16,488,954	-0.67(-4.02%)
May 14, 2009	16.25	16.88	16.00	16.68	16,140,050	+0.25(+1.52%)
May 13, 2009	17.23	17.55	16.39	16.43	24,706,004	-1.03(-5.90%)
May 12, 2009	17.19	17.48	16.62	17.46	21,606,800	+0.80(+4.80%)
May 11, 2009	16.92	16.92	16.30	16.66	13,622,213	-0.27(-1.59%)
May 08, 2009	16.32	16.96	15.93	16.93	29,758,580	+0.79(+4.89%)
May 07, 2009	15.47	16.22	14.85	16.14	31,106,284	+0.97(+6.41%)
May 06, 2009	14.71	15.18	14.55	15.17	17,942,400	+1.12(+7.96%)
May 05, 2009	14.19	14.38	13.90	14.05	12,210,597	-0.46(-3.17%)
May 04, 2009	13.72	14.54	13.71	14.51	22,002,254	+0.74(+5.37%)
May 01, 2009	13.28	13.95	13.26	13.77	14,725,874	+0.64(+4.87%)
Apr 30, 2009	12.83	13.27	12.69	13.13	13,896,879	+0.12(+0.92%)
Apr 29, 2009	13.50	13.64	13.01	13.01	12,725,790	-0.39(-2.91%)
Apr 28, 2009	13.24	13.43	12.98	13.40	10,650,407	+0.30(+2.29%)
Apr 27, 2009	12.79	13.17	12.73	13.10	11,921,248	-0.02(-0.15%)
Apr 24, 2009	13.65	13.76	13.12	13.12	12,692,908	-0.48(-3.53%)
Apr 23, 2009	13.97	14.00	13.58	13.60	11,829,273	-0.50(-3.55%)
Apr 22, 2009	14.18	14.23	14.05	14.10	5,566,525	-0.04(-0.28%)
Apr 21, 2009	13.96	14.27	13.93	14.14	8,818,163	-0.15(-1.05%)
Apr 20, 2009	14.49	14.56	14.22	14.29	8,410,228	-0.76(-5.05%)
Apr 17, 2009	14.48	15.22	14.39	15.05	9,629,277	+0.61(+4.22%)
Apr 16, 2009	14.59	14.81	14.29	14.44	8,415,558	-0.39(-2.63%)
Apr 15, 2009	14.75	15.09	14.62	14.83	5,896,537	-0.10(-0.67%)
Apr 14, 2009	14.59	15.00	14.49	14.93	6,390,984	+0.33(+2.26%)
Apr 13, 2009	14.23	14.77	14.16	14.60	7,139,216	+0.09(+0.62%)
Apr 09, 2009	14.89	15.37	14.35	14.51	8,776,669	-0.22(-1.49%)
Apr 08, 2009	14.47	14.76	14.39	14.73	4,867,985	+0.31(+2.15%)
Apr 07, 2009	14.70	14.72	14.35	14.42	7,024,002	-0.65(-4.31%)
Apr 06, 2009	15.06	15.18	14.79	15.07	4,963,495	-0.25(-1.63%)
Apr 03, 2009	15.12	15.45	14.99	15.32	5,550,051	+0.11(+0.72%)
Apr 02, 2009	15.26	15.69	14.70	15.21	12,529,503	+0.40(+2.70%)
Apr 01, 2009	14.85	15.13	14.65	14.81	7,087,875	-0.39(-2.57%)
Mar 31, 2009	15.19	15.30	14.69	15.20	6,463,833	+0.00(+0.01%)
Mar 30, 2009	15.08	15.32	14.96	15.20	4,965,200	-1.03(-6.36%)
Mar 26, 2009	17.64	17.72	16.05	16.23	14,400,492	-1.52(-8.56%)
Mar 25, 2009	17.62	17.95	17.48	17.75	5,368,565	-0.20(-1.11%)
Mar 24, 2009	17.41	18.05	17.30	17.95	4,581,390	+0.14(+0.79%)
Mar 23, 2009	17.66	17.84	17.50	17.81	5,752,865	+0.46(+2.65%)
Mar 20, 2009	17.05	17.78	16.94	17.35	8,482,349	-1.13(-6.11%)
Mar 19, 2009	15.36	18.48	15.18	18.48	18,839,264	+3.25(+21.34%)
Mar 18, 2009	15.70	15.72	15.15	15.23	7,389,335	-0.49(-3.12%)
Mar 17, 2009	15.77	15.89	15.50	15.72	4,426,318	-0.19(-1.19%)
Mar 16, 2009	15.81	16.25	15.53	15.91	5,017,287	-0.24(-1.49%)
Mar 13, 2009	16.12	16.59	16.07	16.15	0	-0.41(-2.48%)
Mar 12, 2009	15.57	16.56	15.52	16.56	5,636,751	+0.91(+5.81%)
Mar 11, 2009	15.99	16.08	15.60	15.65	2,996,494	-0.20(-1.26%)
Mar 10, 2009	15.84	16.27	15.67	15.85	3,611,735	+0.03(+0.19%)
Mar 09, 2009	15.97	16.29	15.69	15.82	3,644,300	-0.37(-2.29%)
Mar 06, 2009	16.56	16.68	16.12	16.19	0	-0.54(-3.23%)
Mar 05, 2009	17.83	17.95	16.72	16.73	3,540,812	-1.08(-6.06%)
Mar 04, 2009	17.30	17.89	17.04	17.81	3,942,575	+0.73(+4.27%)

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.