Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.37	21.74	21.25	21.68	2,237,736	+0.24(+1.12%)
May 28, 2009	21.59	21.89	21.09	21.43	1,658,580	-0.16(-0.73%)
May 27, 2009	22.25	22.25	21.49	21.59	1,737,856	-0.69(-3.09%)
May 26, 2009	21.66	22.45	21.55	22.28	1,030,870	+0.43(+1.97%)
May 22, 2009	21.78	21.99	21.56	21.85	1,282,185	+0.11(+0.49%)
May 21, 2009	21.89	21.89	21.36	21.74	1,669,505	-0.30(-1.35%)
May 20, 2009	23.10	23.24	22.03	22.04	3,106,007	-0.71(-3.14%)
May 19, 2009	23.07	23.29	22.64	22.76	2,195,446	+0.29(+1.28%)
May 18, 2009	22.18	22.75	22.18	22.47	2,313,905	+0.47(+2.15%)
May 15, 2009	21.73	22.39	21.54	22.00	1,854,302	+0.29(+1.33%)
May 14, 2009	21.37	21.90	21.10	21.71	1,844,365	+0.40(+1.89%)
May 13, 2009	20.69	21.57	20.43	21.30	4,580,796	+0.81(+3.96%)
May 12, 2009	20.37	20.69	20.06	20.49	1,342,900	+0.16(+0.77%)
May 11, 2009	20.18	20.67	20.04	20.33	1,702,349	-0.05(-0.25%)
May 08, 2009	19.91	20.78	19.79	20.38	2,588,306	+1.15(+5.96%)
May 07, 2009	19.80	19.98	19.20	19.24	2,948,337	-0.33(-1.71%)
May 06, 2009	21.18	21.18	19.21	19.57	3,085,361	-1.23(-5.93%)
May 05, 2009	20.78	20.92	20.43	20.81	1,614,293	+0.08(+0.36%)
May 04, 2009	21.66	21.72	20.48	20.73	2,757,474	+0.00(+0.00%)
May 01, 2009	21.25	21.27	20.60	20.73	1,600,048	-0.54(-2.52%)
Apr 30, 2009	21.27	21.91	20.99	21.27	2,039,968	+0.24(+1.14%)
Apr 29, 2009	21.50	21.54	20.80	21.03	2,923,461	-0.36(-1.68%)
Apr 28, 2009	21.61	22.25	20.65	21.39	6,793,913	-2.32(-9.78%)
Apr 27, 2009	24.12	24.54	23.54	23.70	1,830,089	-0.67(-2.76%)
Apr 24, 2009	24.06	24.60	23.81	24.38	1,542,047	+0.61(+2.57%)
Apr 23, 2009	23.84	24.10	23.44	23.77	1,409,190	+0.05(+0.21%)
Apr 22, 2009	22.97	24.38	22.97	23.71	3,273,953	+0.57(+2.48%)
Apr 21, 2009	22.24	23.15	22.17	23.14	2,259,342	+0.89(+4.02%)
Apr 20, 2009	22.56	22.73	22.04	22.25	1,394,514	-0.63(-2.75%)
Apr 17, 2009	22.59	22.96	22.37	22.88	1,155,537	+0.25(+1.11%)
Apr 16, 2009	22.18	22.80	21.58	22.63	1,407,072	+0.54(+2.42%)
Apr 15, 2009	21.96	22.17	21.65	22.09	1,035,786	+0.06(+0.29%)
Apr 14, 2009	22.44	22.49	21.98	22.03	892,323	-0.67(-2.97%)
Apr 13, 2009	22.41	22.84	22.31	22.70	1,011,432	+0.20(+0.90%)
Apr 09, 2009	22.34	22.55	21.84	22.50	2,622,629	+0.60(+2.73%)
Apr 08, 2009	21.68	22.01	21.64	21.90	680,000	+0.35(+1.64%)
Apr 07, 2009	22.03	22.55	21.37	21.55	1,546,103	-0.71(-3.17%)
Apr 06, 2009	22.39	23.12	22.12	22.25	2,380,729	-0.40(-1.75%)
Apr 03, 2009	23.14	23.29	22.35	22.65	1,386,415	-0.51(-2.20%)
Apr 02, 2009	23.21	23.65	22.99	23.16	1,598,889	+0.45(+1.97%)
Apr 01, 2009	21.68	22.78	21.26	22.71	1,709,612	+0.86(+3.95%)
Mar 31, 2009	22.02	22.23	21.49	21.85	1,317,176	+0.09(+0.43%)
Mar 30, 2009	21.62	22.30	21.47	21.76	811,826	-1.23(-5.34%)
Mar 26, 2009	22.02	22.98	21.99	22.98	2,271,337	+1.01(+4.58%)
Mar 25, 2009	21.33	22.14	21.11	21.98	2,448,622	+0.59(+2.74%)
Mar 24, 2009	21.06	21.92	21.06	21.39	1,926,661	+0.14(+0.65%)
Mar 23, 2009	20.81	21.26	20.72	21.25	2,048,815	+0.72(+3.53%)
Mar 20, 2009	20.47	20.67	19.76	20.53	2,122,649	+0.98(+4.99%)
Mar 19, 2009	20.41	21.13	19.52	19.55	2,442,378	-1.66(-7.84%)
Mar 18, 2009	20.82	21.73	20.52	21.22	2,201,424	+0.38(+1.81%)
Mar 17, 2009	20.17	20.84	20.01	20.84	1,401,793	+0.45(+2.19%)
Mar 16, 2009	19.96	20.88	19.80	20.39	2,539,234	+0.53(+2.66%)
Mar 13, 2009	19.08	19.99	18.97	19.86	0	+0.79(+4.16%)
Mar 12, 2009	18.09	19.19	17.94	19.07	2,257,254	+0.89(+4.92%)
Mar 11, 2009	18.26	18.84	18.02	18.17	1,815,914	+0.05(+0.28%)
Mar 10, 2009	17.13	18.20	17.13	18.12	3,007,697	+1.16(+6.83%)
Mar 09, 2009	15.96	17.08	15.96	16.96	2,463,878	+0.70(+4.30%)
Mar 06, 2009	16.53	16.53	15.67	16.27	0	+0.08(+0.47%)
Mar 05, 2009	16.36	16.73	15.99	16.19	1,607,010	-0.50(-3.02%)
Mar 04, 2009	16.12	17.01	16.12	16.69	2,256,438	+0.60(+3.76%)

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.