Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.14	24.85	23.89	24.85	4,905,823	+0.68(+2.81%)
May 28, 2009	23.83	24.20	23.29	24.17	3,610,778	+0.90(+3.88%)
May 27, 2009	24.15	24.37	23.27	23.27	4,118,591	-1.04(-4.30%)
May 26, 2009	23.44	24.40	23.11	24.32	3,657,322	+0.71(+2.99%)
May 22, 2009	23.64	24.00	23.49	23.61	2,286,385	+0.02(+0.08%)
May 21, 2009	23.58	23.66	23.14	23.59	3,102,027	-0.29(-1.23%)
May 20, 2009	24.75	24.92	23.75	23.88	3,003,125	-0.39(-1.62%)
May 19, 2009	24.53	24.75	24.13	24.28	2,878,182	-0.36(-1.45%)
May 18, 2009	23.54	24.67	23.37	24.64	4,622,978	+1.53(+6.62%)
May 15, 2009	23.88	24.08	23.03	23.11	3,383,587	-0.93(-3.85%)
May 14, 2009	23.47	24.25	23.16	24.03	3,651,848	+0.52(+2.22%)
May 13, 2009	24.12	24.32	23.42	23.51	5,303,154	-1.07(-4.36%)
May 12, 2009	25.03	25.06	24.10	24.58	4,629,059	+0.01(+0.04%)
May 11, 2009	25.83	26.20	24.47	24.57	5,218,804	-2.02(-7.58%)
May 08, 2009	24.57	26.59	24.52	26.59	4,905,469	+2.05(+8.37%)
May 07, 2009	25.76	26.07	24.41	24.54	5,679,783	-1.03(-4.02%)
May 06, 2009	24.84	25.82	24.61	25.56	6,896,946	+1.09(+4.46%)
May 05, 2009	24.84	25.20	24.44	24.47	3,244,624	-0.58(-2.31%)
May 04, 2009	22.78	25.13	22.74	25.05	7,104,608	+1.96(+8.50%)
May 01, 2009	22.79	23.28	22.45	23.09	3,015,966	+0.27(+1.21%)
Apr 30, 2009	23.51	23.51	22.70	22.81	3,924,129	-0.42(-1.81%)
Apr 29, 2009	22.16	23.45	22.16	23.23	4,190,223	+0.97(+4.36%)
Apr 28, 2009	22.01	22.66	21.87	22.26	2,219,401	-0.21(-0.94%)
Apr 27, 2009	22.45	22.89	22.36	22.47	3,509,799	-0.46(-2.00%)
Apr 24, 2009	22.97	23.30	22.44	22.93	5,584,645	+0.15(+0.64%)
Apr 23, 2009	22.23	22.89	22.00	22.78	3,833,441	+0.77(+3.50%)
Apr 22, 2009	22.53	22.87	21.84	22.01	4,670,886	-1.21(-5.21%)
Apr 21, 2009	21.06	23.22	21.06	23.22	4,946,774	+1.59(+7.33%)
Apr 20, 2009	22.44	22.83	21.62	21.64	4,382,462	-1.44(-6.23%)
Apr 17, 2009	23.10	23.39	22.67	23.08	4,491,341	+0.03(+0.12%)
Apr 16, 2009	23.37	23.44	22.49	23.05	3,306,753	-0.05(-0.24%)
Apr 15, 2009	22.04	23.16	21.78	23.11	3,524,205	+0.91(+4.09%)
Apr 14, 2009	22.25	23.41	22.14	22.20	4,905,184	-1.20(-5.13%)
Apr 13, 2009	22.12	23.64	21.92	23.40	5,020,284	+0.90(+3.99%)
Apr 09, 2009	21.38	22.54	21.03	22.50	7,180,682	+1.67(+8.01%)
Apr 08, 2009	20.58	20.94	20.44	20.83	2,913,035	+0.40(+1.97%)
Apr 07, 2009	20.30	21.00	20.30	20.43	3,384,634	-0.56(-2.66%)
Apr 06, 2009	21.23	21.23	20.64	20.99	3,877,390	-0.54(-2.51%)
Apr 03, 2009	20.94	21.54	20.83	21.53	4,356,655	+0.40(+1.91%)
Apr 02, 2009	21.31	21.76	20.80	21.13	6,983,766	+0.42(+2.04%)
Apr 01, 2009	19.82	20.85	19.70	20.70	4,283,465	+0.45(+2.22%)
Mar 31, 2009	19.96	20.44	19.72	20.25	5,261,282	+0.51(+2.60%)
Mar 30, 2009	19.99	20.26	19.60	19.74	5,613,614	-1.50(-7.08%)
Mar 26, 2009	21.70	21.86	21.02	21.24	5,598,615	+0.05(+0.26%)
Mar 25, 2009	20.82	21.49	20.18	21.19	5,260,147	+0.57(+2.76%)
Mar 24, 2009	20.46	21.54	20.45	20.62	7,560,006	-0.93(-4.30%)
Mar 23, 2009	21.23	21.68	21.02	21.55	9,277,053	+0.74(+3.57%)
Mar 20, 2009	21.57	21.57	20.52	20.80	10,545,882	-0.41(-1.92%)
Mar 19, 2009	20.68	21.60	20.68	21.21	9,000,316	+0.64(+3.11%)
Mar 18, 2009	19.69	20.59	18.71	20.57	6,933,270	+0.73(+3.68%)
Mar 17, 2009	18.46	19.84	18.30	19.84	5,450,905	+1.37(+7.39%)
Mar 16, 2009	18.91	19.49	18.35	18.48	6,078,819	-0.15(-0.79%)
Mar 13, 2009	18.24	18.66	17.69	18.62	0	+0.55(+3.04%)
Mar 12, 2009	16.75	18.26	16.39	18.07	6,402,642	+1.24(+7.35%)
Mar 11, 2009	17.72	17.72	16.55	16.84	6,420,896	-0.83(-4.72%)
Mar 10, 2009	16.96	17.70	16.76	17.67	5,711,443	+1.15(+6.99%)
Mar 09, 2009	16.31	17.11	16.08	16.52	4,729,491	-0.10(-0.61%)
Mar 06, 2009	16.90	17.30	15.95	16.62	0	-0.11(-0.66%)
Mar 05, 2009	17.53	17.94	16.37	16.73	6,434,837	-1.44(-7.92%)
Mar 04, 2009	17.78	18.65	17.32	18.17	6,753,055	+0.76(+4.37%)

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.