Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.09	20.49	19.72	20.45	4,331,053	+0.44(+2.20%)
May 28, 2009	20.25	20.62	19.59	20.01	4,151,698	-0.05(-0.23%)
May 27, 2009	20.16	20.75	19.75	20.06	6,096,820	-0.10(-0.48%)
May 26, 2009	18.50	20.33	18.38	20.15	6,162,450	+1.47(+7.87%)
May 22, 2009	18.94	18.99	18.27	18.68	4,826,548	-0.22(-1.17%)
May 21, 2009	19.40	19.79	18.75	18.90	4,088,010	-0.77(-3.91%)
May 20, 2009	20.21	20.67	19.62	19.67	4,109,322	-0.31(-1.56%)
May 19, 2009	20.25	20.54	19.71	19.98	4,377,903	-0.20(-0.98%)
May 18, 2009	19.47	20.19	19.33	20.18	3,172,222	+0.90(+4.66%)
May 15, 2009	19.35	19.77	19.17	19.28	3,247,630	-0.11(-0.58%)
May 14, 2009	18.88	19.75	18.88	19.40	4,189,027	+0.52(+2.76%)
May 13, 2009	19.37	19.51	18.61	18.88	5,413,470	-0.85(-4.33%)
May 12, 2009	20.41	20.57	19.44	19.73	5,251,670	-0.59(-2.92%)
May 11, 2009	20.15	20.58	19.76	20.32	5,535,034	-0.05(-0.22%)
May 08, 2009	21.20	21.44	20.21	20.37	5,699,856	-0.59(-2.81%)
May 07, 2009	21.64	21.99	20.85	20.96	5,849,698	-0.43(-2.01%)
May 06, 2009	22.25	22.39	21.14	21.39	4,625,179	-0.63(-2.88%)
May 05, 2009	21.51	22.34	21.36	22.02	4,080,215	+0.26(+1.20%)
May 04, 2009	21.69	21.78	21.56	21.76	4,947,059	+1.33(+6.53%)
May 01, 2009	21.06	21.09	20.25	20.42	4,637,122	-0.48(-2.30%)
Apr 30, 2009	21.13	21.78	20.84	20.91	6,417,207	+0.13(+0.63%)
Apr 29, 2009	21.67	21.71	20.70	20.77	6,235,002	-0.77(-3.59%)
Apr 28, 2009	21.70	22.28	21.50	21.55	4,139,604	-0.24(-1.09%)
Apr 27, 2009	22.14	22.36	21.39	21.79	5,719,981	-0.67(-3.00%)
Apr 24, 2009	22.91	23.15	22.35	22.46	7,262,753	-0.27(-1.17%)
Apr 23, 2009	22.91	23.18	22.13	22.73	5,628,544	-0.04(-0.17%)
Apr 22, 2009	21.85	23.30	21.84	22.77	9,620,083	+0.66(+2.97%)
Apr 21, 2009	21.50	22.19	21.50	22.11	7,797,724	+0.07(+0.31%)
Apr 20, 2009	22.19	22.21	21.78	22.04	6,730,108	-0.31(-1.39%)
Apr 17, 2009	21.91	22.48	21.57	22.35	6,305,900	+0.56(+2.57%)
Apr 16, 2009	20.65	22.12	20.65	21.79	6,921,948	+1.06(+5.13%)
Apr 15, 2009	20.46	20.80	20.10	20.73	5,936,349	-0.07(-0.35%)
Apr 14, 2009	21.26	21.26	20.56	20.80	8,164,460	-0.67(-3.11%)
Apr 13, 2009	20.77	21.67	20.67	21.47	6,727,356	+0.53(+2.51%)
Apr 09, 2009	20.76	21.24	20.40	20.94	4,835,159	+0.68(+3.38%)
Apr 08, 2009	19.42	20.29	19.42	20.26	5,209,581	+0.88(+4.55%)
Apr 07, 2009	20.31	20.41	19.36	19.38	7,103,249	-0.78(-3.87%)
Apr 06, 2009	20.33	20.50	19.96	20.16	5,033,409	-0.37(-1.81%)
Apr 03, 2009	20.24	20.53	19.96	20.53	4,958,395	+0.12(+0.58%)
Apr 02, 2009	20.12	20.78	19.80	20.41	5,202,448	+0.78(+3.95%)
Apr 01, 2009	19.14	19.82	18.92	19.64	5,931,789	+0.36(+1.87%)
Mar 31, 2009	19.83	20.06	18.86	19.28	5,911,398	-0.39(-1.97%)
Mar 30, 2009	19.66	19.71	19.30	19.66	6,202,071	-1.16(-5.57%)
Mar 26, 2009	19.96	21.15	19.87	20.82	8,673,312	+1.04(+5.23%)
Mar 25, 2009	19.68	20.09	19.02	19.79	8,006,595	+0.43(+2.24%)
Mar 24, 2009	20.02	20.58	19.33	19.35	8,187,977	-0.99(-4.87%)
Mar 23, 2009	19.54	20.34	19.53	20.34	8,833,098	+1.28(+6.73%)
Mar 20, 2009	19.66	19.66	18.69	19.06	9,303,124	-0.29(-1.51%)
Mar 19, 2009	20.07	20.36	19.33	19.35	10,679,418	-0.83(-4.10%)
Mar 18, 2009	18.86	20.29	18.63	20.18	31,664,350	+3.36(+19.97%)
Mar 17, 2009	16.16	16.82	15.95	16.82	9,165,176	+0.63(+3.89%)
Mar 16, 2009	16.26	16.87	16.14	16.19	9,188,359	+0.10(+0.63%)
Mar 13, 2009	15.87	16.25	15.54	16.09	0	+0.27(+1.71%)
Mar 12, 2009	15.06	16.07	15.05	15.82	8,513,101	+0.75(+4.96%)
Mar 11, 2009	14.58	15.38	14.58	15.07	7,377,760	-0.06(-0.37%)
Mar 10, 2009	13.94	15.30	13.79	15.13	8,233,028	+1.45(+10.57%)
Mar 09, 2009	13.75	14.17	13.63	13.68	4,547,187	-0.30(-2.17%)
Mar 06, 2009	14.04	14.42	13.57	13.99	0	+0.07(+0.53%)
Mar 05, 2009	14.06	14.48	13.65	13.91	8,184,602	-0.43(-2.98%)
Mar 04, 2009	14.52	14.77	14.22	14.34	7,013,811	-0.13(-0.89%)

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.