Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.86	23.95	23.35	23.62	15,933,110	+0.32(+1.39%)
May 28, 2009	23.32	23.42	22.92	23.29	13,027,419	+0.35(+1.54%)
May 27, 2009	23.25	23.41	22.88	22.94	11,602,199	-0.22(-0.97%)
May 26, 2009	22.55	23.26	22.55	23.16	12,236,891	+0.45(+2.00%)
May 22, 2009	22.73	22.89	22.58	22.71	8,423,322	+0.09(+0.40%)
May 21, 2009	22.48	22.71	22.29	22.62	11,346,700	-0.18(-0.77%)
May 20, 2009	22.92	23.11	22.74	22.80	15,569,779	+0.32(+1.44%)
May 19, 2009	22.56	22.70	22.39	22.47	11,857,609	-0.08(-0.34%)
May 18, 2009	22.28	22.58	22.20	22.55	12,724,336	+0.78(+3.59%)
May 15, 2009	21.94	22.07	21.61	21.77	11,144,638	-0.29(-1.30%)
May 14, 2009	21.81	22.15	21.68	22.05	12,733,455	+0.09(+0.39%)
May 13, 2009	22.24	22.39	21.91	21.97	17,779,488	-0.63(-2.79%)
May 12, 2009	22.54	22.95	22.46	22.60	17,840,910	+0.17(+0.77%)
May 11, 2009	22.31	22.60	22.26	22.42	20,448,498	-0.64(-2.77%)
May 08, 2009	22.43	23.26	22.40	23.06	24,195,318	+1.12(+5.11%)
May 07, 2009	22.33	22.42	21.83	21.94	30,617,366	-0.07(-0.31%)
May 06, 2009	21.84	22.04	21.55	22.01	15,812,332	+0.62(+2.89%)
May 05, 2009	21.27	21.49	21.16	21.39	11,424,327	-0.09(-0.40%)
May 04, 2009	21.55	21.59	21.41	21.48	15,615,395	+0.55(+2.62%)
May 01, 2009	20.60	20.98	20.49	20.93	11,221,353	+0.67(+3.32%)
Apr 30, 2009	20.46	20.75	20.13	20.26	15,661,220	-0.31(-1.51%)
Apr 29, 2009	20.33	20.78	20.31	20.57	18,864,672	+0.23(+1.15%)
Apr 28, 2009	20.29	20.50	20.08	20.33	15,463,250	+0.33(+1.67%)
Apr 27, 2009	19.88	20.37	19.77	20.00	18,858,560	-0.07(-0.33%)
Apr 24, 2009	20.21	20.28	19.95	20.07	16,763,783	+0.58(+2.96%)
Apr 23, 2009	19.34	20.17	19.05	19.49	15,032,925	+0.83(+4.45%)
Apr 22, 2009	18.63	19.05	18.61	18.66	14,367,935	-0.32(-1.71%)
Apr 21, 2009	18.41	19.08	18.39	18.98	12,661,972	+0.42(+2.29%)
Apr 20, 2009	18.95	18.96	18.46	18.56	14,202,719	-0.59(-3.07%)
Apr 17, 2009	19.08	19.25	18.95	19.15	11,476,345	+0.06(+0.30%)
Apr 16, 2009	18.81	19.18	18.73	19.09	16,948,406	+0.32(+1.73%)
Apr 15, 2009	18.60	18.77	18.42	18.77	13,886,865	+0.07(+0.36%)
Apr 14, 2009	18.46	18.97	18.46	18.70	18,151,240	-0.35(-1.83%)
Apr 13, 2009	18.88	19.19	18.73	19.05	10,729,922	-0.04(-0.22%)
Apr 09, 2009	18.80	19.09	18.64	19.09	20,345,616	+0.20(+1.04%)
Apr 08, 2009	18.55	18.97	18.37	18.89	15,255,625	-0.02(-0.10%)
Apr 07, 2009	18.85	19.06	18.69	18.91	15,805,143	-0.51(-2.63%)
Apr 06, 2009	19.14	19.49	19.09	19.42	15,445,185	-0.30(-1.50%)
Apr 03, 2009	19.61	19.83	19.29	19.72	15,416,750	-0.15(-0.74%)
Apr 02, 2009	19.64	20.11	19.60	19.87	16,100,742	+0.58(+3.02%)
Apr 01, 2009	18.73	19.37	18.66	19.29	13,444,412	+0.15(+0.80%)
Mar 31, 2009	19.21	19.48	19.00	19.13	13,950,565	+0.32(+1.70%)
Mar 30, 2009	18.86	18.91	18.58	18.81	15,951,598	-1.09(-5.49%)
Mar 26, 2009	20.05	20.17	19.71	19.91	16,269,302	+0.13(+0.65%)
Mar 25, 2009	19.81	20.14	19.42	19.78	17,452,666	+0.08(+0.39%)
Mar 24, 2009	19.73	20.02	19.51	19.70	13,425,970	-0.29(-1.46%)
Mar 23, 2009	19.63	20.02	19.59	19.99	18,702,084	+1.19(+6.35%)
Mar 20, 2009	19.27	19.35	18.80	18.80	17,409,372	-0.66(-3.41%)
Mar 19, 2009	19.55	19.58	19.12	19.46	21,201,808	+0.40(+2.10%)
Mar 18, 2009	18.47	19.18	18.19	19.06	19,513,262	+0.29(+1.52%)
Mar 17, 2009	18.08	18.78	18.02	18.77	11,429,610	+0.44(+2.42%)
Mar 16, 2009	18.27	18.75	18.14	18.33	14,325,700	+0.06(+0.34%)
Mar 13, 2009	18.42	18.48	17.96	18.27	0	+0.02(+0.13%)
Mar 12, 2009	17.92	18.27	17.63	18.24	14,851,236	+0.49(+2.77%)
Mar 11, 2009	17.87	18.01	17.50	17.75	18,846,772	-0.01(-0.05%)
Mar 10, 2009	17.30	18.01	17.30	17.76	22,656,314	+0.50(+2.90%)
Mar 09, 2009	16.74	17.38	16.69	17.26	29,961,736	+0.41(+2.43%)
Mar 06, 2009	17.23	17.38	16.44	16.85	0	+0.37(+2.23%)
Mar 05, 2009	16.89	16.98	16.46	16.48	21,632,732	-0.61(-3.55%)
Mar 04, 2009	16.86	17.29	16.70	17.09	22,184,084	+0.27(+1.59%)

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.