Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.55	28.13	27.02	28.12	3,716,905	+1.22(+4.54%)
May 28, 2009	25.63	27.10	25.26	26.90	2,670,325	+1.74(+6.92%)
May 27, 2009	25.71	26.17	25.11	25.16	1,984,194	-0.45(-1.76%)
May 26, 2009	24.37	25.64	23.62	25.61	2,310,348	+0.92(+3.73%)
May 22, 2009	25.03	25.79	24.68	24.69	1,530,610	-0.07(-0.28%)
May 21, 2009	25.60	25.75	24.21	24.76	1,694,243	-1.30(-4.99%)
May 20, 2009	26.72	27.49	25.95	26.06	2,444,999	-0.19(-0.72%)
May 19, 2009	26.11	26.92	25.85	26.25	1,561,636	+0.00(+0.00%)
May 18, 2009	24.79	26.42	24.79	26.25	2,066,867	+1.86(+7.63%)
May 15, 2009	25.61	25.90	24.13	24.39	1,873,527	-1.37(-5.32%)
May 14, 2009	24.83	26.04	24.23	25.76	2,285,532	+0.62(+2.47%)
May 13, 2009	26.13	26.48	24.90	25.14	2,371,957	-1.98(-7.30%)
May 12, 2009	28.13	28.31	26.10	27.12	2,325,377	-0.53(-1.92%)
May 11, 2009	28.39	28.76	27.29	27.65	3,335,897	-2.22(-7.43%)
May 08, 2009	27.77	30.56	27.11	29.87	3,545,397	+2.53(+9.25%)
May 07, 2009	29.29	29.93	27.18	27.34	3,512,342	-1.20(-4.20%)
May 06, 2009	26.20	29.56	25.68	28.54	4,524,100	+3.08(+12.10%)
May 05, 2009	26.69	26.69	24.71	25.46	2,314,717	-1.27(-4.75%)
May 04, 2009	25.14	26.73	24.84	26.73	3,196,806	+1.97(+7.96%)
May 01, 2009	23.13	25.23	23.10	24.76	2,489,781	+1.64(+7.09%)
Apr 30, 2009	23.63	24.06	22.55	23.12	2,883,349	-0.23(-0.99%)
Apr 29, 2009	22.60	23.67	22.54	23.35	2,585,172	+1.07(+4.80%)
Apr 28, 2009	22.15	22.51	21.72	22.28	1,923,055	-0.23(-1.02%)
Apr 27, 2009	22.07	22.81	21.69	22.51	2,401,216	+0.00(+0.00%)
Apr 24, 2009	22.00	22.72	21.71	22.51	2,278,799	+0.94(+4.36%)
Apr 23, 2009	21.50	22.10	21.09	21.57	1,939,985	+0.32(+1.51%)
Apr 22, 2009	21.11	21.90	20.89	21.25	2,283,875	-0.09(-0.42%)
Apr 21, 2009	20.11	21.74	19.82	21.34	3,024,558	+1.07(+5.28%)
Apr 20, 2009	21.22	21.32	20.00	20.27	2,600,337	-1.78(-8.07%)
Apr 17, 2009	21.27	22.25	21.14	22.05	2,800,456	+0.92(+4.35%)
Apr 16, 2009	20.73	21.51	20.06	21.13	2,649,270	+0.51(+2.47%)
Apr 15, 2009	20.78	20.85	20.08	20.62	2,629,657	+0.07(+0.34%)
Apr 14, 2009	19.98	21.66	19.55	20.55	4,730,285	+0.48(+2.39%)
Apr 13, 2009	18.44	20.44	18.24	20.07	3,866,033	+1.19(+6.30%)
Apr 09, 2009	18.78	18.92	17.73	18.88	2,910,792	+1.71(+9.96%)
Apr 08, 2009	16.49	17.38	16.05	17.17	2,299,812	+0.67(+4.06%)
Apr 07, 2009	16.86	16.86	16.30	16.50	1,931,658	-0.82(-4.73%)
Apr 06, 2009	17.51	17.58	16.94	17.32	2,347,483	-0.53(-2.97%)
Apr 03, 2009	17.34	18.03	17.34	17.85	2,598,059	+0.40(+2.29%)
Apr 02, 2009	17.40	17.84	17.20	17.45	4,423,081	+0.76(+4.55%)
Apr 01, 2009	16.08	16.84	15.67	16.69	4,932,153	+0.22(+1.34%)
Mar 31, 2009	17.12	17.28	16.40	16.47	3,673,963	-0.34(-2.02%)
Mar 30, 2009	17.07	17.44	16.47	16.81	3,657,094	-1.64(-8.89%)
Mar 26, 2009	19.00	19.24	17.80	18.45	4,128,451	-0.19(-1.02%)
Mar 25, 2009	18.13	19.06	17.77	18.64	4,217,869	+0.36(+1.97%)
Mar 24, 2009	18.42	18.73	17.55	18.28	2,454,846	-0.46(-2.45%)
Mar 23, 2009	18.15	18.74	18.09	18.74	3,166,619	+2.09(+12.55%)
Mar 20, 2009	17.66	17.95	16.49	16.65	2,960,270	-1.39(-7.69%)
Mar 19, 2009	16.57	18.21	16.57	18.04	4,068,659	+1.78(+10.93%)
Mar 18, 2009	15.93	16.36	15.05	16.26	3,458,243	+0.19(+1.18%)
Mar 17, 2009	15.53	16.39	15.27	16.07	2,816,158	+0.44(+2.82%)
Mar 16, 2009	15.56	16.33	15.01	15.63	2,836,723	+0.21(+1.36%)
Mar 13, 2009	15.63	15.87	15.15	15.42	0	-0.30(-1.91%)
Mar 12, 2009	14.53	15.81	14.47	15.72	2,977,678	+1.23(+8.49%)
Mar 11, 2009	13.97	14.75	13.73	14.49	4,087,170	+0.64(+4.62%)
Mar 10, 2009	12.44	14.00	12.20	13.85	5,216,602	+1.75(+14.46%)
Mar 09, 2009	12.44	13.12	11.88	12.10	5,040,191	-0.59(-4.65%)
Mar 06, 2009	13.30	13.64	12.16	12.69	0	-0.34(-2.61%)
Mar 05, 2009	12.80	13.86	12.80	13.03	3,149,976	-0.77(-5.58%)
Mar 04, 2009	13.69	14.14	13.37	13.80	4,446,492	+1.09(+8.58%)

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.