Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.33	18.92	18.23	18.87	3,699,517	+0.54(+2.95%)
May 28, 2009	18.58	18.87	18.10	18.33	3,237,677	+0.28(+1.55%)
May 27, 2009	19.01	19.50	17.99	18.05	3,462,535	-1.12(-5.84%)
May 26, 2009	18.61	19.50	18.53	19.17	3,033,719	+0.27(+1.43%)
May 22, 2009	19.70	20.20	18.83	18.90	4,692,456	-0.92(-4.64%)
May 21, 2009	20.01	20.36	19.66	19.82	2,767,491	-0.50(-2.46%)
May 20, 2009	20.25	21.34	20.08	20.32	3,508,824	+0.32(+1.60%)
May 19, 2009	20.80	20.94	19.96	20.00	3,431,584	-0.75(-3.61%)
May 18, 2009	19.75	20.86	19.57	20.75	3,297,914	+1.14(+5.81%)
May 15, 2009	20.57	20.92	19.40	19.61	3,661,395	-0.94(-4.57%)
May 14, 2009	19.98	20.87	19.19	20.55	9,212,640	+0.55(+2.75%)
May 13, 2009	21.78	22.09	19.81	20.00	6,538,734	-2.07(-9.38%)
May 12, 2009	21.77	22.27	21.51	22.07	3,006,540	+0.39(+1.80%)
May 11, 2009	22.00	22.00	21.09	21.68	2,333,681	-0.49(-2.21%)
May 08, 2009	22.16	22.65	21.47	22.17	3,209,804	-0.24(-1.07%)
May 07, 2009	22.50	23.71	22.22	22.41	4,162,256	-0.03(-0.13%)
May 06, 2009	22.46	22.77	21.61	22.44	2,007,689	+0.19(+0.85%)
May 05, 2009	22.57	22.81	21.85	22.25	3,007,657	-0.45(-1.98%)
May 04, 2009	21.40	22.72	20.77	22.70	3,651,937	+1.77(+8.46%)
May 01, 2009	20.78	21.17	20.47	20.93	2,261,768	+0.20(+0.96%)
Apr 30, 2009	19.49	20.89	19.21	20.73	4,909,131	+1.28(+6.58%)
Apr 29, 2009	19.10	19.94	19.05	19.45	2,561,349	-0.01(-0.05%)
Apr 28, 2009	19.04	19.85	18.80	19.46	1,501,411	+0.25(+1.30%)
Apr 27, 2009	19.14	19.63	19.00	19.21	2,795,591	-0.53(-2.68%)
Apr 24, 2009	19.00	19.74	18.85	19.74	3,303,944	+0.58(+3.03%)
Apr 23, 2009	19.00	19.34	18.84	19.16	2,642,438	+0.20(+1.05%)
Apr 22, 2009	17.75	19.32	17.68	18.96	4,523,786	+1.10(+6.16%)
Apr 21, 2009	17.26	17.98	17.15	17.86	2,292,150	+0.36(+2.06%)
Apr 20, 2009	18.50	18.98	17.25	17.50	2,447,020	-0.98(-5.30%)
Apr 17, 2009	18.60	18.87	18.12	18.48	1,991,893	-0.04(-0.22%)
Apr 16, 2009	18.20	18.80	17.65	18.52	2,251,198	+0.86(+4.87%)
Apr 15, 2009	18.00	18.20	17.08	17.66	2,675,614	-0.28(-1.56%)
Apr 14, 2009	17.93	18.32	17.74	17.94	1,593,387	-0.45(-2.45%)
Apr 13, 2009	18.40	18.60	17.72	18.39	2,258,059	+0.03(+0.16%)
Apr 09, 2009	18.13	18.52	17.71	18.36	2,323,452	+0.41(+2.28%)
Apr 08, 2009	17.25	18.00	17.15	17.95	2,266,263	+0.75(+4.36%)
Apr 07, 2009	18.03	18.22	17.09	17.20	3,235,380	-1.33(-7.18%)
Apr 06, 2009	18.45	18.62	17.92	18.53	3,582,533	-0.11(-0.59%)
Apr 03, 2009	18.18	18.74	18.01	18.64	4,956,644	-0.24(-1.27%)
Apr 02, 2009	17.54	19.11	17.54	18.88	5,002,779	+1.40(+8.01%)
Apr 01, 2009	16.69	17.78	16.25	17.48	3,309,143	+0.68(+4.05%)
Mar 31, 2009	17.24	17.70	16.60	16.80	2,655,418	-0.17(-1.00%)
Mar 30, 2009	17.39	17.54	16.53	16.97	2,715,502	-1.26(-6.91%)
Mar 26, 2009	17.40	18.24	17.35	18.23	4,895,797	+0.99(+5.74%)
Mar 25, 2009	16.90	18.27	16.74	17.24	5,409,506	+0.40(+2.38%)
Mar 24, 2009	16.29	17.34	16.13	16.84	4,083,284	+0.55(+3.38%)
Mar 23, 2009	15.72	16.58	15.08	16.29	2,447,688	+0.92(+5.99%)
Mar 20, 2009	16.18	16.40	14.83	15.37	4,832,391	-0.68(-4.24%)
Mar 19, 2009	16.00	16.25	15.68	16.05	3,352,640	+0.32(+2.03%)
Mar 18, 2009	15.62	15.99	15.45	15.73	4,237,092	-0.01(-0.06%)
Mar 17, 2009	14.96	15.77	14.72	15.74	3,346,329	+0.78(+5.21%)
Mar 16, 2009	14.55	15.55	14.50	14.96	4,558,854	+0.58(+4.03%)
Mar 13, 2009	14.08	14.56	14.03	14.38	2,522,743	+0.27(+1.91%)
Mar 12, 2009	12.86	14.58	12.70	14.11	3,904,420	+1.24(+9.63%)
Mar 11, 2009	12.83	13.33	12.59	12.87	3,239,810	+0.16(+1.26%)
Mar 10, 2009	11.95	12.74	11.91	12.71	5,344,359	+0.95(+8.08%)
Mar 09, 2009	11.62	12.22	11.62	11.76	2,670,752	-0.32(-2.65%)
Mar 06, 2009	12.26	12.26	11.44	12.08	4,532,664	+0.30(+2.55%)
Mar 05, 2009	11.74	12.22	11.54	11.78	2,849,804	-0.26(-2.16%)
Mar 04, 2009	11.83	12.34	11.41	12.04	3,803,006	+0.47(+4.06%)

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.