Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.09	24.44	23.69	24.40	1,563,003	+0.40(+1.67%)
May 28, 2009	23.78	24.00	23.21	24.00	871,497	+0.74(+3.18%)
May 27, 2009	24.91	24.91	23.22	23.26	1,324,760	-1.68(-6.74%)
May 26, 2009	22.72	24.94	22.49	24.94	1,772,219	+2.08(+9.10%)
May 22, 2009	23.05	23.52	22.78	22.86	1,185,205	-0.10(-0.44%)
May 21, 2009	22.76	23.38	22.54	22.96	869,039	-0.08(-0.35%)
May 20, 2009	23.90	24.20	22.93	23.04	781,703	-0.60(-2.54%)
May 19, 2009	23.92	24.53	23.48	23.64	869,688	-0.35(-1.46%)
May 18, 2009	22.43	24.22	22.22	23.99	1,199,364	+1.89(+8.55%)
May 15, 2009	22.31	22.46	21.62	22.10	1,294,539	-0.30(-1.34%)
May 14, 2009	21.98	22.55	21.92	22.40	1,299,430	+0.48(+2.19%)
May 13, 2009	23.36	23.48	21.83	21.92	1,341,178	-1.90(-7.98%)
May 12, 2009	23.61	24.23	22.90	23.82	1,520,942	+0.36(+1.53%)
May 11, 2009	24.89	24.99	23.30	23.46	1,731,009	-1.86(-7.35%)
May 08, 2009	23.65	25.34	23.65	25.32	1,243,803	+1.88(+8.02%)
May 07, 2009	24.53	24.75	23.29	23.44	1,679,787	-0.70(-2.90%)
May 06, 2009	24.11	24.27	23.21	24.14	1,360,931	+0.33(+1.39%)
May 05, 2009	24.25	24.25	23.48	23.81	1,551,079	-0.64(-2.62%)
May 04, 2009	23.50	24.62	23.50	24.45	1,532,912	+1.46(+6.35%)
May 01, 2009	22.22	23.11	21.94	22.99	1,508,711	+0.58(+2.59%)
Apr 30, 2009	22.83	22.90	22.14	22.41	1,524,009	+0.19(+0.86%)
Apr 29, 2009	22.41	22.50	21.80	22.22	1,920,517	+0.13(+0.59%)
Apr 28, 2009	21.94	22.41	21.62	22.09	1,764,204	-0.05(-0.23%)
Apr 27, 2009	22.32	22.73	22.03	22.14	1,663,985	-0.50(-2.21%)
Apr 24, 2009	22.52	22.94	21.84	22.64	1,630,050	+0.25(+1.12%)
Apr 23, 2009	21.47	22.54	21.05	22.39	1,892,661	+0.52(+2.38%)
Apr 22, 2009	20.99	22.52	20.81	21.87	2,092,675	+0.40(+1.86%)
Apr 21, 2009	19.27	21.47	19.00	21.47	1,922,901	+1.94(+9.93%)
Apr 20, 2009	20.50	20.72	19.51	19.53	1,305,730	-1.61(-7.62%)
Apr 17, 2009	20.54	21.35	20.23	21.14	1,599,974	+0.61(+2.97%)
Apr 16, 2009	20.69	20.82	19.82	20.53	1,370,740	-0.02(-0.10%)
Apr 15, 2009	21.04	21.04	19.97	20.55	2,174,536	-0.79(-3.70%)
Apr 14, 2009	21.55	21.89	20.93	21.34	2,201,940	-0.45(-2.07%)
Apr 13, 2009	20.63	21.97	20.38	21.79	2,442,843	+0.95(+4.56%)
Apr 09, 2009	18.48	20.86	18.48	20.84	1,763,273	+2.45(+13.32%)
Apr 08, 2009	17.90	18.51	17.31	18.39	1,739,580	-0.09(-0.49%)
Apr 07, 2009	19.47	19.67	18.48	18.48	998,153	-1.33(-6.71%)
Apr 06, 2009	19.49	20.17	19.22	19.81	1,121,573	-0.03(-0.15%)
Apr 03, 2009	19.05	19.86	18.84	19.84	1,550,634	+0.72(+3.77%)
Apr 02, 2009	18.68	19.28	18.46	19.12	1,420,081	+1.13(+6.28%)
Apr 01, 2009	17.32	18.15	17.16	17.99	1,437,808	-0.08(-0.44%)
Mar 31, 2009	17.23	18.29	16.91	18.07	1,440,334	+1.09(+6.42%)
Mar 30, 2009	18.18	18.20	16.91	16.98	1,976,224	-2.52(-12.92%)
Mar 26, 2009	19.38	19.60	18.89	19.50	1,772,726	+0.40(+2.09%)
Mar 25, 2009	18.18	19.64	17.94	19.10	1,899,263	+1.22(+6.82%)
Mar 24, 2009	18.70	19.02	17.86	17.88	1,826,859	-1.23(-6.44%)
Mar 23, 2009	17.52	19.11	17.50	19.11	2,498,430	+2.61(+15.82%)
Mar 20, 2009	16.84	17.19	16.15	16.50	1,314,581	-0.32(-1.90%)
Mar 19, 2009	16.72	17.33	16.58	16.82	2,233,472	+0.59(+3.64%)
Mar 18, 2009	15.06	16.28	14.91	16.23	2,259,163	+0.89(+5.80%)
Mar 17, 2009	14.18	15.35	14.05	15.34	1,160,537	+0.88(+6.09%)
Mar 16, 2009	15.45	15.47	14.39	14.46	1,608,807	-0.50(-3.34%)
Mar 13, 2009	15.01	15.14	14.39	14.96	0	-0.05(-0.33%)
Mar 12, 2009	14.16	15.11	13.77	15.01	1,586,567	+0.84(+5.93%)
Mar 11, 2009	13.64	14.36	13.32	14.17	1,195,435	+0.60(+4.42%)
Mar 10, 2009	12.35	13.59	12.15	13.57	1,260,879	+1.71(+14.42%)
Mar 09, 2009	11.54	12.33	11.40	11.86	1,671,621	+0.02(+0.17%)
Mar 06, 2009	12.58	12.79	11.43	11.84	0	-0.77(-6.11%)
Mar 05, 2009	13.52	14.08	12.43	12.61	1,205,581	-0.87(-6.45%)
Mar 04, 2009	12.97	13.88	12.80	13.48	1,342,276	+0.58(+4.50%)

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.