Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.37	22.61	21.84	22.59	2,613,709	+0.18(+0.81%)
May 28, 2009	22.42	22.63	21.61	22.41	3,547,024	+0.33(+1.48%)
May 27, 2009	21.86	22.79	21.59	22.08	2,628,607	+0.09(+0.43%)
May 26, 2009	20.85	22.33	20.82	21.99	3,683,516	+0.85(+4.00%)
May 22, 2009	21.95	21.98	21.11	21.14	3,600,041	-0.78(-3.54%)
May 21, 2009	22.27	22.57	21.53	21.92	4,044,207	-0.51(-2.27%)
May 20, 2009	22.67	23.35	22.27	22.43	2,702,290	-0.19(-0.84%)
May 19, 2009	21.82	22.97	21.69	22.62	3,236,354	+0.43(+1.94%)
May 18, 2009	21.69	22.22	21.19	22.19	2,558,965	+1.15(+5.45%)
May 15, 2009	21.22	21.62	20.90	21.04	1,820,723	-0.22(-1.01%)
May 14, 2009	21.15	21.82	21.15	21.25	3,036,874	+0.28(+1.36%)
May 13, 2009	21.56	21.75	20.86	20.97	2,759,733	-0.76(-3.49%)
May 12, 2009	22.59	22.83	21.16	21.73	3,727,688	-0.55(-2.48%)
May 11, 2009	21.51	22.61	21.39	22.28	3,403,957	+0.20(+0.90%)
May 08, 2009	23.12	23.45	21.54	22.08	6,025,612	-0.97(-4.23%)
May 07, 2009	24.25	24.41	22.72	23.06	4,013,466	-1.09(-4.50%)
May 06, 2009	23.98	24.20	23.20	24.14	3,647,393	+0.30(+1.27%)
May 05, 2009	25.13	25.13	23.70	23.84	4,272,453	-1.09(-4.36%)
May 04, 2009	24.92	25.21	23.64	24.93	4,583,934	+1.23(+5.21%)
May 01, 2009	24.14	24.22	23.38	23.70	2,704,069	-0.35(-1.47%)
Apr 30, 2009	23.37	24.63	23.07	24.05	3,941,415	+1.00(+4.34%)
Apr 29, 2009	22.87	23.51	22.36	23.05	2,885,262	+0.26(+1.14%)
Apr 28, 2009	23.02	23.46	22.28	22.79	4,276,340	-0.50(-2.15%)
Apr 27, 2009	21.94	23.70	21.82	23.29	7,609,955	+1.13(+5.10%)
Apr 24, 2009	21.19	22.35	21.06	22.16	4,399,659	+0.75(+3.50%)
Apr 23, 2009	21.96	22.11	20.62	21.41	6,313,737	-0.85(-3.80%)
Apr 22, 2009	21.78	23.20	21.48	22.25	5,377,249	+0.41(+1.86%)
Apr 21, 2009	22.09	22.84	21.29	21.85	5,675,595	-0.50(-2.24%)
Apr 20, 2009	23.41	23.43	22.19	22.35	3,965,190	-1.64(-6.83%)
Apr 17, 2009	23.14	24.21	22.66	23.99	4,088,410	+0.80(+3.46%)
Apr 16, 2009	22.54	23.32	22.02	23.19	3,375,042	+1.09(+4.92%)
Apr 15, 2009	22.07	22.13	21.24	22.10	4,033,771	-0.36(-1.61%)
Apr 14, 2009	22.34	23.67	21.28	22.46	10,326,670	+0.64(+2.92%)
Apr 13, 2009	21.81	22.18	21.27	21.82	4,637,336	-0.22(-1.02%)
Apr 09, 2009	20.94	22.39	20.94	22.05	4,333,530	+1.29(+6.19%)
Apr 08, 2009	20.69	20.81	20.06	20.76	2,825,175	+0.48(+2.38%)
Apr 07, 2009	21.10	21.10	20.04	20.28	3,202,507	-1.20(-5.58%)
Apr 06, 2009	21.99	21.99	21.04	21.48	2,905,303	-0.65(-2.92%)
Apr 03, 2009	21.19	22.25	20.86	22.13	3,435,120	+0.95(+4.48%)
Apr 02, 2009	20.64	21.63	20.55	21.18	3,571,242	+0.97(+4.78%)
Apr 01, 2009	19.33	20.39	19.12	20.21	2,805,122	+0.57(+2.90%)
Mar 31, 2009	19.42	20.18	19.42	19.64	4,325,587	+0.34(+1.74%)
Mar 30, 2009	20.16	20.18	18.99	19.30	4,424,084	-2.67(-12.13%)
Mar 26, 2009	21.05	21.97	20.58	21.97	6,096,389	+1.39(+6.75%)
Mar 25, 2009	21.04	21.81	20.04	20.58	4,609,442	-0.26(-1.24%)
Mar 24, 2009	21.01	21.35	20.45	20.84	4,400,215	-0.72(-3.36%)
Mar 23, 2009	20.94	21.56	20.33	21.56	4,449,629	+1.52(+7.57%)
Mar 20, 2009	20.71	21.72	19.66	20.05	5,657,292	-1.09(-5.14%)
Mar 19, 2009	21.00	21.56	20.63	21.13	5,263,320	+0.04(+0.20%)
Mar 18, 2009	19.88	21.12	19.66	21.09	5,758,517	+1.06(+5.30%)
Mar 17, 2009	19.55	20.03	19.20	20.03	3,100,275	+0.56(+2.88%)
Mar 16, 2009	20.37	20.62	19.29	19.47	5,295,664	-0.67(-3.34%)
Mar 13, 2009	19.31	20.43	19.06	20.14	5,603,324	+0.94(+4.90%)
Mar 12, 2009	18.13	19.40	17.85	19.20	4,720,455	+1.09(+6.00%)
Mar 11, 2009	17.49	18.28	17.25	18.11	3,973,667	+0.55(+3.14%)
Mar 10, 2009	16.55	17.68	16.55	17.56	3,792,664	+1.04(+6.26%)
Mar 09, 2009	16.60	17.33	16.29	16.53	4,015,192	-0.11(-0.67%)
Mar 06, 2009	16.89	16.98	16.09	16.64	4,722,019	-0.03(-0.15%)
Mar 05, 2009	16.65	17.30	16.50	16.67	2,538,810	-0.37(-2.18%)
Mar 04, 2009	16.56	17.58	16.40	17.04	4,414,226	+1.15(+7.22%)

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.