Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.82	21.88	21.58	21.86	18,088,296	+0.38(+1.75%)
May 28, 2009	21.21	21.50	20.98	21.49	8,512,697	+0.64(+3.09%)
May 27, 2009	21.16	21.36	20.81	20.84	11,395,931	-0.20(-0.96%)
May 26, 2009	20.50	21.07	20.34	21.05	9,573,321	+0.18(+0.87%)
May 22, 2009	20.77	21.00	20.68	20.86	7,517,481	+0.21(+1.01%)
May 21, 2009	20.78	20.78	20.42	20.66	9,140,712	-0.35(-1.66%)
May 20, 2009	21.18	21.45	20.95	21.00	11,743,152	+0.08(+0.38%)
May 19, 2009	20.84	21.18	20.74	20.92	9,569,307	+0.14(+0.68%)
May 18, 2009	20.24	20.83	20.21	20.78	11,837,159	+1.21(+6.20%)
May 15, 2009	19.75	19.89	19.42	19.57	5,283,563	-0.15(-0.78%)
May 14, 2009	19.36	19.83	19.32	19.72	5,771,888	+0.29(+1.48%)
May 13, 2009	19.72	19.72	19.33	19.44	7,873,212	-0.70(-3.46%)
May 12, 2009	20.33	20.35	19.87	20.13	6,871,882	+0.11(+0.54%)
May 11, 2009	20.11	20.16	19.85	20.03	5,898,365	-0.46(-2.26%)
May 08, 2009	20.25	20.53	20.02	20.49	8,976,183	+0.74(+3.73%)
May 07, 2009	20.51	20.52	19.60	19.75	12,385,197	-0.55(-2.71%)
May 06, 2009	20.14	20.41	19.94	20.30	11,607,785	+0.42(+2.12%)
May 05, 2009	19.92	20.13	19.66	19.88	8,547,236	-0.27(-1.33%)
May 04, 2009	20.08	20.17	20.03	20.15	8,835,997	+1.27(+6.71%)
May 01, 2009	18.60	18.96	18.50	18.88	5,926,374	+0.34(+1.81%)
Apr 30, 2009	18.89	18.89	18.44	18.55	9,478,089	+0.11(+0.62%)
Apr 29, 2009	17.98	18.61	17.96	18.43	7,348,724	+0.95(+5.40%)
Apr 28, 2009	17.24	17.69	17.24	17.49	4,777,832	-0.09(-0.53%)
Apr 27, 2009	17.66	17.85	17.50	17.58	8,726,454	-0.61(-3.35%)
Apr 24, 2009	18.11	18.31	17.98	18.19	6,456,080	+0.33(+1.85%)
Apr 23, 2009	17.81	17.90	17.57	17.86	6,779,825	+0.33(+1.91%)
Apr 22, 2009	17.37	17.83	17.37	17.53	4,837,699	-0.13(-0.72%)
Apr 21, 2009	17.20	17.68	17.10	17.65	5,392,952	+0.42(+2.45%)
Apr 20, 2009	17.59	17.61	17.21	17.23	6,548,960	-0.87(-4.81%)
Apr 17, 2009	18.14	18.24	17.98	18.10	9,729,353	-0.17(-0.95%)
Apr 16, 2009	18.16	18.34	17.95	18.28	6,242,109	+0.25(+1.41%)
Apr 15, 2009	17.83	18.08	17.71	18.02	4,264,999	+0.23(+1.32%)
Apr 14, 2009	17.98	18.12	17.75	17.79	5,194,470	-0.28(-1.56%)
Apr 13, 2009	17.91	18.16	17.74	18.07	4,064,861	+0.13(+0.71%)
Apr 09, 2009	17.79	17.95	17.72	17.94	5,899,939	+0.75(+4.37%)
Apr 08, 2009	17.04	17.31	16.96	17.19	4,600,861	+0.28(+1.66%)
Apr 07, 2009	17.00	17.09	16.86	16.91	3,860,261	-0.36(-2.06%)
Apr 06, 2009	17.27	17.31	17.03	17.27	7,108,257	-0.23(-1.30%)
Apr 03, 2009	17.19	17.49	17.07	17.49	10,950,303	+0.20(+1.16%)
Apr 02, 2009	17.04	17.53	17.02	17.29	10,643,864	+0.92(+5.65%)
Apr 01, 2009	15.87	16.48	15.81	16.37	10,146,819	+0.58(+3.65%)
Mar 31, 2009	15.87	16.07	15.71	15.79	6,656,115	+0.31(+1.99%)
Mar 30, 2009	15.62	15.67	15.32	15.48	4,968,180	-1.27(-7.60%)
Mar 26, 2009	16.72	16.84	16.53	16.76	6,505,156	+0.38(+2.29%)
Mar 25, 2009	16.25	16.60	16.02	16.38	5,834,367	+0.25(+1.58%)
Mar 24, 2009	16.13	16.35	16.07	16.13	5,953,088	-0.47(-2.83%)
Mar 23, 2009	16.28	16.65	16.27	16.59	8,866,985	+1.34(+8.79%)
Mar 20, 2009	15.42	15.54	15.20	15.25	7,596,868	-0.20(-1.30%)
Mar 19, 2009	15.70	15.80	15.42	15.46	7,525,243	-0.11(-0.69%)
Mar 18, 2009	15.20	15.68	14.90	15.56	7,476,819	+0.33(+2.16%)
Mar 17, 2009	14.85	15.27	14.78	15.23	4,163,000	+0.35(+2.32%)
Mar 16, 2009	15.08	15.27	14.86	14.89	4,233,171	+0.06(+0.38%)
Mar 13, 2009	14.84	14.91	14.62	14.83	0	+0.09(+0.64%)
Mar 12, 2009	14.19	14.84	14.14	14.74	4,597,710	+0.48(+3.39%)
Mar 11, 2009	14.42	14.49	14.09	14.26	7,336,547	-0.04(-0.28%)
Mar 10, 2009	13.79	14.32	13.76	14.30	5,183,581	+1.06(+8.00%)
Mar 09, 2009	13.25	13.62	13.07	13.24	5,181,688	-0.23(-1.74%)
Mar 06, 2009	13.59	13.75	13.14	13.47	0	+0.15(+1.16%)
Mar 05, 2009	13.44	13.58	13.28	13.32	3,297,810	-0.58(-4.15%)
Mar 04, 2009	13.64	14.02	13.53	13.89	7,525,036	+0.50(+3.75%)

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.