Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.85	17.39	16.60	17.34	5,281,140	+0.40(+2.39%)
May 28, 2009	16.63	17.03	16.34	16.93	3,179,445	+0.44(+2.70%)
May 27, 2009	17.26	17.45	16.40	16.49	3,701,375	-0.81(-4.67%)
May 26, 2009	16.07	17.54	15.94	17.30	4,693,248	+1.13(+7.00%)
May 22, 2009	16.42	16.62	16.12	16.17	2,918,578	-0.25(-1.55%)
May 21, 2009	15.95	16.56	15.67	16.42	2,810,287	+0.17(+1.07%)
May 20, 2009	16.94	17.18	16.15	16.25	3,258,863	-0.27(-1.64%)
May 19, 2009	16.22	17.10	15.95	16.52	5,138,184	-0.15(-0.90%)
May 18, 2009	15.50	16.76	15.40	16.67	5,988,270	+1.10(+7.05%)
May 15, 2009	16.06	16.19	15.26	15.57	6,080,653	-0.44(-2.74%)
May 14, 2009	15.49	16.23	15.00	16.01	6,408,199	+0.66(+4.29%)
May 13, 2009	16.59	16.59	15.22	15.35	5,339,574	-1.52(-9.03%)
May 12, 2009	17.62	18.19	16.30	16.88	5,755,225	-0.99(-5.56%)
May 11, 2009	17.41	18.50	16.90	17.87	6,898,940	-0.03(-0.16%)
May 08, 2009	16.98	17.98	16.77	17.90	6,377,921	+1.41(+8.55%)
May 07, 2009	17.80	18.04	16.44	16.49	4,991,454	-1.11(-6.30%)
May 06, 2009	17.55	34.68	0.0173	17.60	15,448,841	+0.51(+2.97%)
May 05, 2009	17.16	17.52	16.82	17.09	3,309,049	-0.26(-1.50%)
May 04, 2009	15.73	17.44	15.60	17.35	4,846,625	+1.76(+11.26%)
May 01, 2009	16.04	16.12	15.30	15.59	4,625,621	-0.08(-0.48%)
Apr 30, 2009	16.14	16.20	15.44	15.67	2,878,482	-0.18(-1.17%)
Apr 29, 2009	15.15	15.95	14.98	15.85	2,741,682	+0.80(+5.33%)
Apr 28, 2009	14.35	15.59	14.35	15.05	3,014,057	+0.31(+2.08%)
Apr 27, 2009	15.65	15.82	14.25	14.74	3,538,113	-1.71(-10.39%)
Apr 24, 2009	15.36	16.84	15.18	16.45	5,006,173	+1.20(+7.83%)
Apr 23, 2009	15.09	15.35	14.50	15.26	3,963,933	+0.32(+2.13%)
Apr 22, 2009	14.62	15.74	14.42	14.94	4,400,641	-0.17(-1.15%)
Apr 21, 2009	13.45	15.28	13.21	15.11	5,811,561	+1.48(+10.89%)
Apr 20, 2009	15.01	15.17	13.49	13.63	3,773,805	-1.77(-11.48%)
Apr 17, 2009	15.58	15.91	14.92	15.40	3,269,195	-0.25(-1.62%)
Apr 16, 2009	15.14	16.21	14.28	15.65	3,507,721	+0.54(+3.59%)
Apr 15, 2009	13.73	15.24	13.51	15.11	4,144,831	+1.29(+9.32%)
Apr 14, 2009	15.49	15.49	13.72	13.82	4,795,099	-1.85(-11.83%)
Apr 13, 2009	15.42	16.03	14.94	15.67	2,975,487	+0.02(+0.11%)
Apr 09, 2009	13.96	15.69	13.80	15.66	3,985,588	+2.23(+16.60%)
Apr 08, 2009	13.18	13.56	13.05	13.43	2,707,072	+0.42(+3.20%)
Apr 07, 2009	13.81	14.04	13.00	13.01	2,503,303	-1.25(-8.79%)
Apr 06, 2009	14.56	14.71	13.63	14.27	2,654,173	-0.57(-3.85%)
Apr 03, 2009	13.54	14.85	13.30	14.84	3,081,287	+1.16(+8.44%)
Apr 02, 2009	12.76	13.90	12.76	13.68	4,130,381	+1.14(+9.12%)
Apr 01, 2009	12.13	12.70	12.02	12.54	2,442,120	+0.08(+0.60%)
Mar 31, 2009	11.85	12.63	11.60	12.46	4,086,021	+0.84(+7.20%)
Mar 30, 2009	12.28	12.36	11.56	11.63	2,481,149	-2.28(-16.37%)
Mar 26, 2009	13.33	13.99	12.72	13.90	4,482,909	+0.90(+6.88%)
Mar 25, 2009	12.77	13.46	11.90	13.01	2,920,659	+0.36(+2.88%)
Mar 24, 2009	13.95	14.22	12.64	12.64	3,582,000	-1.61(-11.30%)
Mar 23, 2009	13.01	14.36	12.96	14.25	4,219,396	+2.28(+19.00%)
Mar 20, 2009	13.14	13.14	11.94	11.98	3,757,694	-1.08(-8.27%)
Mar 19, 2009	13.72	13.91	12.96	13.06	4,672,230	-0.57(-4.20%)
Mar 18, 2009	13.19	13.77	12.62	13.63	4,967,042	+0.34(+2.52%)
Mar 17, 2009	12.18	13.31	12.01	13.30	4,326,733	+1.01(+8.23%)
Mar 16, 2009	13.57	13.73	12.26	12.28	4,042,303	-1.17(-8.71%)
Mar 13, 2009	13.73	13.80	12.83	13.46	0	-0.29(-2.14%)
Mar 12, 2009	12.31	13.89	12.04	13.75	4,539,595	+1.37(+11.11%)
Mar 11, 2009	12.15	12.73	11.72	12.38	4,703,867	+0.29(+2.39%)
Mar 10, 2009	11.13	12.20	10.79	12.09	4,860,555	+1.55(+14.68%)
Mar 09, 2009	10.14	10.59	9.772	10.54	3,950,627	+0.35(+3.46%)
Mar 06, 2009	10.38	10.45	9.460	10.19	0	-0.02(-0.17%)
Mar 05, 2009	10.31	10.53	10.02	10.21	3,728,171	-0.50(-4.64%)
Mar 04, 2009	10.67	10.95	10.10	10.70	2,769,022	+0.56(+5.52%)

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.