Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.38	21.76	21.27	21.69	2,235,926	+0.24(+1.12%)
May 28, 2009	21.60	21.91	21.11	21.45	1,657,239	-0.16(-0.73%)
May 27, 2009	22.27	22.27	21.50	21.61	1,736,451	-0.69(-3.09%)
May 26, 2009	21.68	22.47	21.57	22.30	1,030,036	+0.43(+1.97%)
May 22, 2009	21.79	22.01	21.58	21.87	1,281,147	+0.11(+0.49%)
May 21, 2009	21.91	21.91	21.38	21.76	1,668,155	-0.30(-1.35%)
May 20, 2009	23.12	23.26	22.05	22.06	3,103,495	-0.71(-3.14%)
May 19, 2009	23.08	23.31	22.65	22.77	2,193,671	+0.29(+1.28%)
May 18, 2009	22.20	22.76	22.20	22.49	2,312,033	+0.47(+2.15%)
May 15, 2009	21.75	22.41	21.55	22.01	1,852,801	+0.29(+1.33%)
May 14, 2009	21.39	21.91	21.11	21.72	1,842,873	+0.40(+1.89%)
May 13, 2009	20.70	21.59	20.45	21.32	4,577,090	+0.81(+3.96%)
May 12, 2009	20.39	20.70	20.08	20.51	1,341,814	+0.16(+0.77%)
May 11, 2009	20.19	20.69	20.05	20.35	1,700,971	-0.05(-0.25%)
May 08, 2009	19.93	20.80	19.80	20.40	2,586,212	+1.15(+5.96%)
May 07, 2009	19.81	20.00	19.22	19.25	2,945,952	-0.33(-1.71%)
May 06, 2009	21.19	21.19	19.23	19.59	3,082,865	-1.24(-5.93%)
May 05, 2009	20.80	20.94	20.44	20.82	1,612,987	+0.08(+0.36%)
May 04, 2009	21.68	21.74	20.49	20.75	2,755,244	+0.00(+0.00%)
May 01, 2009	21.26	21.28	20.61	20.75	1,598,754	-0.54(-2.52%)
Apr 30, 2009	21.29	21.93	21.01	21.28	2,038,318	+0.24(+1.14%)
Apr 29, 2009	21.52	21.55	20.82	21.04	2,921,096	-0.36(-1.68%)
Apr 28, 2009	21.62	22.27	20.67	21.40	6,788,417	-2.32(-9.78%)
Apr 27, 2009	24.14	24.56	23.56	23.72	1,828,609	-0.67(-2.76%)
Apr 24, 2009	24.08	24.62	23.83	24.40	1,540,800	+0.61(+2.57%)
Apr 23, 2009	23.86	24.12	23.46	23.78	1,408,050	+0.05(+0.21%)
Apr 22, 2009	22.98	24.40	22.98	23.73	3,271,304	+0.57(+2.48%)
Apr 21, 2009	22.26	23.17	22.19	23.16	2,257,515	+0.89(+4.02%)
Apr 20, 2009	22.58	22.75	22.06	22.27	1,393,386	-0.63(-2.75%)
Apr 17, 2009	22.61	22.98	22.39	22.90	1,154,603	+0.25(+1.11%)
Apr 16, 2009	22.20	22.82	21.60	22.64	1,405,934	+0.54(+2.42%)
Apr 15, 2009	21.98	22.18	21.67	22.11	1,034,948	+0.06(+0.29%)
Apr 14, 2009	22.45	22.51	22.00	22.05	891,601	-0.67(-2.97%)
Apr 13, 2009	22.42	22.86	22.33	22.72	1,010,614	+0.20(+0.90%)
Apr 09, 2009	22.36	22.57	21.86	22.52	2,620,507	+0.60(+2.73%)
Apr 08, 2009	21.70	22.03	21.66	21.92	679,450	+0.35(+1.64%)
Apr 07, 2009	22.05	22.57	21.39	21.57	1,544,852	-0.71(-3.17%)
Apr 06, 2009	22.40	23.14	22.14	22.27	2,378,803	-0.40(-1.75%)
Apr 03, 2009	23.16	23.31	22.37	22.67	1,385,293	-0.51(-2.20%)
Apr 02, 2009	23.23	23.67	23.01	23.18	1,597,596	+0.45(+1.97%)
Apr 01, 2009	21.70	22.80	21.28	22.73	1,708,229	+0.86(+3.95%)
Mar 31, 2009	22.04	22.25	21.50	21.87	1,316,110	+0.09(+0.43%)
Mar 30, 2009	21.64	22.32	21.48	21.77	811,169	-1.23(-5.34%)
Mar 26, 2009	22.04	23.00	22.01	23.00	2,269,499	+1.01(+4.58%)
Mar 25, 2009	21.35	22.16	21.13	21.99	2,446,641	+0.59(+2.74%)
Mar 24, 2009	21.07	21.94	21.07	21.41	1,925,103	+0.14(+0.65%)
Mar 23, 2009	20.83	21.28	20.74	21.27	2,047,158	+0.72(+3.53%)
Mar 20, 2009	20.48	20.68	19.78	20.55	2,120,931	+0.98(+4.99%)
Mar 19, 2009	20.43	21.14	19.54	19.57	2,440,402	-1.66(-7.84%)
Mar 18, 2009	20.84	21.75	20.53	21.23	2,199,643	+0.38(+1.81%)
Mar 17, 2009	20.19	20.85	20.03	20.85	1,400,659	+0.45(+2.19%)
Mar 16, 2009	19.98	20.89	19.82	20.41	2,537,180	+0.53(+2.66%)
Mar 13, 2009	19.10	20.01	18.99	19.88	0	+0.79(+4.16%)
Mar 12, 2009	18.11	19.21	17.96	19.08	2,255,428	+0.89(+4.92%)
Mar 11, 2009	18.28	18.86	18.03	18.19	1,814,445	+0.05(+0.28%)
Mar 10, 2009	17.14	18.21	17.14	18.14	3,005,264	+1.16(+6.83%)
Mar 09, 2009	15.97	17.10	15.97	16.98	2,461,885	+0.70(+4.30%)
Mar 06, 2009	16.54	16.54	15.69	16.28	0	+0.08(+0.47%)
Mar 05, 2009	16.37	16.74	16.00	16.20	1,605,710	-0.50(-3.02%)
Mar 04, 2009	16.13	17.03	16.13	16.71	2,254,612	+0.61(+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.