Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.62	20.72	20.08	20.69	13,127,367	+0.20(+0.96%)
May 28, 2009	20.56	20.85	20.07	20.50	14,413,868	+0.10(+0.50%)
May 27, 2009	20.88	21.12	20.31	20.39	17,535,102	-0.57(-2.73%)
May 26, 2009	20.05	21.03	19.97	20.97	19,078,352	+0.72(+3.54%)
May 22, 2009	19.86	20.50	19.69	20.25	12,991,048	+0.40(+2.02%)
May 21, 2009	19.72	19.91	19.59	19.85	14,785,611	-0.27(-1.36%)
May 20, 2009	20.50	20.74	20.00	20.12	12,318,156	-0.23(-1.13%)
May 19, 2009	20.72	20.85	20.29	20.35	13,935,805	-0.33(-1.61%)
May 18, 2009	20.18	20.73	20.12	20.68	10,950,021	+0.68(+3.42%)
May 15, 2009	20.03	20.69	19.88	20.00	24,570,116	-0.06(-0.30%)
May 14, 2009	20.21	20.48	19.88	20.06	13,920,730	-0.10(-0.51%)
May 13, 2009	20.41	20.50	20.02	20.16	16,451,919	-0.62(-2.96%)
May 12, 2009	21.27	21.27	20.42	20.78	18,184,158	-0.33(-1.58%)
May 11, 2009	21.45	21.50	21.09	21.11	17,155,030	-0.64(-2.95%)
May 08, 2009	21.96	22.21	21.36	21.75	21,271,628	+0.29(+1.36%)
May 07, 2009	22.04	22.36	21.34	21.46	28,069,448	-0.64(-2.91%)
May 06, 2009	21.32	22.46	21.07	22.10	57,844,408	+2.32(+11.75%)
May 05, 2009	19.39	19.94	19.36	19.78	19,676,086	+0.25(+1.27%)
May 04, 2009	18.80	19.56	18.66	19.53	20,601,850	+0.79(+4.19%)
May 01, 2009	18.59	18.78	18.04	18.74	18,397,330	+0.03(+0.18%)
Apr 30, 2009	18.18	19.28	18.07	18.71	42,813,300	+0.76(+4.24%)
Apr 29, 2009	16.81	18.31	16.63	17.95	33,089,500	+1.28(+7.69%)
Apr 28, 2009	16.75	16.91	16.50	16.67	27,122,602	-0.20(-1.17%)
Apr 27, 2009	16.76	17.22	16.75	16.87	20,899,228	-0.44(-2.57%)
Apr 24, 2009	16.95	17.48	16.71	17.31	19,428,982	+0.54(+3.21%)
Apr 23, 2009	16.59	16.86	16.37	16.77	16,609,341	+0.20(+1.19%)
Apr 22, 2009	16.49	16.87	16.23	16.57	18,507,306	-0.06(-0.36%)
Apr 21, 2009	16.42	16.67	16.36	16.63	13,590,183	+0.05(+0.31%)
Apr 20, 2009	17.09	17.10	16.43	16.58	16,705,922	-0.83(-4.76%)
Apr 17, 2009	17.57	17.69	17.16	17.41	17,452,854	-0.11(-0.63%)
Apr 16, 2009	17.00	17.63	16.85	17.52	18,082,984	+0.67(+3.95%)
Apr 15, 2009	16.34	16.92	16.27	16.86	14,872,727	+0.61(+3.73%)
Apr 14, 2009	16.53	16.57	16.06	16.25	16,756,169	-0.44(-2.61%)
Apr 13, 2009	16.75	16.82	16.46	16.69	17,448,504	-0.30(-1.76%)
Apr 09, 2009	16.94	17.15	16.75	16.98	16,201,306	+0.44(+2.69%)
Apr 08, 2009	16.40	16.70	16.23	16.54	14,558,278	+0.21(+1.25%)
Apr 07, 2009	16.56	16.56	16.26	16.34	13,604,906	-0.43(-2.55%)
Apr 06, 2009	16.90	17.09	16.53	16.76	13,203,832	-0.32(-1.90%)
Apr 03, 2009	17.01	17.42	16.90	17.09	21,628,266	-0.18(-1.04%)
Apr 02, 2009	16.45	17.51	16.36	17.27	29,488,784	+1.21(+7.56%)
Apr 01, 2009	15.31	16.08	15.24	16.05	15,138,269	+0.54(+3.47%)
Mar 31, 2009	15.43	15.80	15.22	15.52	17,208,276	+0.26(+1.74%)
Mar 30, 2009	15.48	15.60	14.98	15.25	15,392,154	-1.03(-6.35%)
Mar 26, 2009	15.96	16.35	15.72	16.28	18,208,628	+0.45(+2.86%)
Mar 25, 2009	15.67	16.13	15.26	15.83	18,749,846	+0.21(+1.31%)
Mar 24, 2009	15.46	15.98	15.41	15.63	19,451,944	-0.54(-3.33%)
Mar 23, 2009	15.64	16.16	15.60	16.16	18,529,400	+1.26(+8.42%)
Mar 20, 2009	15.21	15.36	14.59	14.91	20,795,432	-0.22(-1.48%)
Mar 19, 2009	15.51	15.63	14.93	15.13	20,328,140	-0.34(-2.19%)
Mar 18, 2009	15.14	15.69	14.95	15.47	18,950,666	+0.25(+1.63%)
Mar 17, 2009	14.70	15.23	14.66	15.22	13,417,286	+0.52(+3.54%)
Mar 16, 2009	14.75	15.11	14.63	14.70	22,195,864	+0.07(+0.47%)
Mar 13, 2009	15.07	15.07	14.53	14.64	0	-0.26(-1.72%)
Mar 12, 2009	14.35	14.94	14.16	14.89	19,627,686	+0.72(+5.06%)
Mar 11, 2009	14.32	14.51	13.99	14.17	17,506,522	+0.00(+0.00%)
Mar 10, 2009	13.01	14.20	12.94	14.17	28,427,268	+0.85(+6.41%)
Mar 09, 2009	13.23	13.87	13.21	13.32	17,052,728	-0.21(-1.52%)
Mar 06, 2009	13.53	14.03	13.09	13.52	0	-0.14(-1.00%)
Mar 05, 2009	14.10	14.18	13.54	13.66	19,951,236	-0.81(-5.61%)
Mar 04, 2009	14.11	14.71	13.75	14.47	18,493,974	+0.80(+5.87%)

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.