Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.31	23.25	21.85	23.23	6,352,057	+0.94(+4.22%)
May 28, 2009	21.76	22.44	21.31	22.29	4,862,551	+0.84(+3.92%)
May 27, 2009	22.67	22.69	21.35	21.45	6,379,215	-1.10(-4.88%)
May 26, 2009	21.15	22.66	20.89	22.55	6,613,655	+1.42(+6.72%)
May 22, 2009	21.72	22.16	21.12	21.13	3,640,870	-0.43(-1.99%)
May 21, 2009	21.13	21.95	20.90	21.56	3,902,335	+0.15(+0.70%)
May 20, 2009	22.36	22.81	21.28	21.41	5,288,887	-0.56(-2.55%)
May 19, 2009	22.25	22.71	21.63	21.97	4,429,860	-0.58(-2.57%)
May 18, 2009	21.04	22.62	20.76	22.55	7,512,891	+1.95(+9.47%)
May 15, 2009	21.42	21.58	20.27	20.60	5,503,519	-0.96(-4.45%)
May 14, 2009	20.97	21.81	20.48	21.56	5,774,327	+0.56(+2.67%)
May 13, 2009	21.51	21.80	20.85	21.00	6,445,486	-0.94(-4.28%)
May 12, 2009	22.33	22.39	21.15	21.94	6,796,885	+0.20(+0.92%)
May 11, 2009	22.28	22.67	21.60	21.74	6,689,023	-1.24(-5.40%)
May 08, 2009	21.75	23.04	21.14	22.98	7,399,663	+1.72(+8.09%)
May 07, 2009	22.73	22.96	20.83	21.26	8,913,557	-0.99(-4.45%)
May 06, 2009	21.97	22.74	21.37	22.25	8,025,283	+0.36(+1.64%)
May 05, 2009	22.40	22.46	21.55	21.89	19,336,588	-1.19(-5.16%)
May 04, 2009	20.99	23.13	20.97	23.08	8,304,794	+2.12(+10.11%)
May 01, 2009	21.60	21.64	20.70	20.96	4,862,542	-0.99(-4.51%)
Apr 30, 2009	22.50	23.05	21.69	21.95	6,477,019	-1.09(-4.73%)
Apr 29, 2009	22.31	23.38	21.77	23.04	6,944,722	+1.00(+4.54%)
Apr 28, 2009	21.14	22.62	21.00	22.04	5,114,517	+0.69(+3.23%)
Apr 27, 2009	21.55	22.02	20.67	21.35	6,155,210	-0.69(-3.13%)
Apr 24, 2009	21.20	22.48	20.75	22.04	7,783,726	+0.76(+3.57%)
Apr 23, 2009	19.83	21.36	19.70	21.28	5,655,822	+1.40(+7.04%)
Apr 22, 2009	20.21	21.23	19.84	19.88	8,307,691	-1.05(-5.02%)
Apr 21, 2009	19.08	21.43	18.66	20.93	10,288,761	+1.62(+8.39%)
Apr 20, 2009	21.00	21.32	19.23	19.31	8,165,371	-2.48(-11.38%)
Apr 17, 2009	21.94	22.64	20.88	21.79	7,971,197	-0.25(-1.13%)
Apr 16, 2009	21.06	22.98	20.27	22.04	7,699,703	+0.73(+3.43%)
Apr 15, 2009	19.12	21.44	18.84	21.31	9,869,997	+2.04(+10.59%)
Apr 14, 2009	20.62	21.05	19.11	19.27	9,472,825	-1.98(-9.32%)
Apr 13, 2009	20.62	21.73	20.06	21.25	5,978,212	+0.08(+0.38%)
Apr 09, 2009	18.83	21.31	18.75	21.17	10,523,087	+2.70(+14.62%)
Apr 08, 2009	18.48	18.97	17.91	18.47	7,253,106	+0.19(+1.04%)
Apr 07, 2009	19.60	20.07	18.25	18.28	13,544,617	-1.99(-9.82%)
Apr 06, 2009	19.98	20.74	19.30	20.27	11,930,000	+0.10(+0.50%)
Apr 03, 2009	18.35	20.30	17.75	20.17	15,536,132	+1.58(+8.50%)
Apr 02, 2009	17.90	18.96	17.34	18.59	10,266,724	+1.31(+7.58%)
Apr 01, 2009	17.28	17.89	17.07	17.28	7,488,416	-0.57(-3.19%)
Mar 31, 2009	17.05	18.19	16.71	17.85	11,518,280	+1.39(+8.44%)
Mar 30, 2009	16.95	17.18	16.38	16.46	8,011,077	-1.73(-9.51%)
Mar 26, 2009	18.51	18.99	16.76	18.19	9,483,780	-0.20(-1.09%)
Mar 25, 2009	18.76	19.27	16.82	18.39	9,428,865	+0.00(+0.00%)
Mar 24, 2009	19.23	19.87	18.02	18.39	8,854,393	-1.73(-8.60%)
Mar 23, 2009	18.32	20.16	18.27	20.12	11,538,296	+3.19(+18.84%)
Mar 20, 2009	18.18	18.80	16.93	16.93	10,132,548	-2.03(-10.71%)
Mar 19, 2009	19.97	20.17	18.43	18.96	8,647,417	-0.67(-3.40%)
Mar 18, 2009	18.46	19.69	17.61	19.63	9,632,875	+0.92(+4.90%)
Mar 17, 2009	17.62	18.73	16.75	18.71	9,314,944	+1.34(+7.71%)
Mar 16, 2009	18.99	19.43	17.21	17.37	8,528,429	-1.39(-7.41%)
Mar 13, 2009	19.94	20.15	18.23	18.76	0	-1.08(-5.44%)
Mar 12, 2009	18.26	20.01	17.85	19.84	10,818,846	+1.63(+8.95%)
Mar 11, 2009	19.00	19.00	17.78	18.21	10,115,427	-0.39(-2.10%)
Mar 10, 2009	16.99	18.72	16.56	18.60	13,419,651	+2.15(+13.07%)
Mar 09, 2009	15.83	16.53	15.46	16.45	6,974,718	+0.37(+2.30%)
Mar 06, 2009	16.38	16.70	14.93	16.08	0	-0.08(-0.50%)
Mar 05, 2009	17.19	17.43	15.97	16.16	10,779,275	-1.35(-7.71%)
Mar 04, 2009	17.58	18.09	17.05	17.51	10,340,713	+0.53(+3.12%)

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.