Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.26	20.67	19.88	20.63	4,294,811	+0.44(+2.20%)
May 28, 2009	20.43	20.79	19.76	20.18	4,116,957	-0.05(-0.23%)
May 27, 2009	20.33	20.93	19.92	20.23	6,045,803	-0.10(-0.48%)
May 26, 2009	18.66	20.51	18.54	20.32	6,110,883	+1.48(+7.87%)
May 22, 2009	19.10	19.15	18.42	18.84	4,786,160	-0.22(-1.17%)
May 21, 2009	19.56	19.96	18.91	19.06	4,053,802	-0.78(-3.91%)
May 20, 2009	20.38	20.84	19.79	19.84	4,074,936	-0.31(-1.56%)
May 19, 2009	20.42	20.71	19.88	20.15	4,341,269	-0.20(-0.98%)
May 18, 2009	19.63	20.36	19.49	20.35	3,145,677	+0.91(+4.66%)
May 15, 2009	19.51	19.94	19.33	19.44	3,220,454	-0.11(-0.58%)
May 14, 2009	19.04	19.92	19.04	19.56	4,153,974	+0.52(+2.76%)
May 13, 2009	19.53	19.67	18.77	19.03	5,368,170	-0.86(-4.33%)
May 12, 2009	20.58	20.74	19.60	19.90	5,207,725	-0.60(-2.92%)
May 11, 2009	20.32	20.75	19.92	20.49	5,488,718	-0.05(-0.22%)
May 08, 2009	21.38	21.62	20.38	20.54	5,652,160	-0.59(-2.81%)
May 07, 2009	21.82	22.17	21.03	21.13	5,800,748	-0.43(-2.01%)
May 06, 2009	22.44	22.58	21.32	21.57	4,586,476	-0.64(-2.88%)
May 05, 2009	21.69	22.52	21.54	22.20	4,046,072	+0.26(+1.20%)
May 04, 2009	21.87	21.96	21.74	21.94	4,905,662	+1.35(+6.53%)
May 01, 2009	21.24	21.26	20.43	20.60	4,598,319	-0.48(-2.30%)
Apr 30, 2009	21.31	21.96	21.01	21.08	6,363,508	+0.13(+0.63%)
Apr 29, 2009	21.86	21.89	20.87	20.95	6,182,828	-0.78(-3.60%)
Apr 28, 2009	21.88	22.47	21.69	21.73	4,104,964	-0.24(-1.09%)
Apr 27, 2009	22.32	22.55	21.57	21.97	5,672,116	-0.68(-3.00%)
Apr 24, 2009	23.10	23.35	22.54	22.65	7,201,979	-0.27(-1.17%)
Apr 23, 2009	23.10	23.38	22.32	22.92	5,581,445	-0.04(-0.17%)
Apr 22, 2009	22.03	23.50	22.03	22.96	9,539,583	+0.66(+2.97%)
Apr 21, 2009	21.68	22.38	21.68	22.30	7,732,473	+0.07(+0.31%)
Apr 20, 2009	22.38	22.40	21.97	22.23	6,673,791	-0.31(-1.39%)
Apr 17, 2009	22.09	22.67	21.75	22.54	6,253,132	+0.56(+2.57%)
Apr 16, 2009	20.82	22.30	20.82	21.98	6,864,026	+1.07(+5.13%)
Apr 15, 2009	20.64	20.97	20.27	20.90	5,886,675	-0.07(-0.35%)
Apr 14, 2009	21.44	21.44	20.73	20.98	8,096,141	-0.67(-3.11%)
Apr 13, 2009	20.95	21.86	20.84	21.65	6,671,062	+0.53(+2.51%)
Apr 09, 2009	20.94	21.42	20.57	21.12	4,794,699	+0.69(+3.38%)
Apr 08, 2009	19.59	20.47	19.59	20.43	5,165,988	+0.89(+4.55%)
Apr 07, 2009	20.48	20.59	19.52	19.54	7,043,810	-0.89(-4.35%)
Apr 06, 2009	20.60	20.78	20.23	20.43	4,966,386	-0.38(-1.81%)
Apr 03, 2009	20.51	20.81	20.23	20.81	4,892,371	+0.12(+0.58%)
Apr 02, 2009	20.39	21.06	20.07	20.69	5,133,175	+0.79(+3.95%)
Apr 01, 2009	19.39	20.09	19.17	19.90	5,852,804	+0.36(+1.87%)
Mar 31, 2009	20.09	20.33	19.11	19.54	5,832,684	-0.39(-1.97%)
Mar 30, 2009	19.92	19.98	19.56	19.93	6,119,487	-1.17(-5.57%)
Mar 26, 2009	20.23	21.43	20.14	21.10	8,557,822	+1.05(+5.23%)
Mar 25, 2009	19.94	20.36	19.28	20.06	7,899,982	+0.44(+2.24%)
Mar 24, 2009	20.29	20.86	19.59	19.62	8,078,950	-1.00(-4.87%)
Mar 23, 2009	19.80	20.62	19.80	20.62	8,715,480	+1.30(+6.73%)
Mar 20, 2009	19.92	19.92	18.94	19.32	9,179,247	-0.30(-1.51%)
Mar 19, 2009	20.34	20.64	19.59	19.62	10,537,215	-0.84(-4.10%)
Mar 18, 2009	19.11	20.57	18.89	20.45	31,242,722	+3.40(+19.97%)
Mar 17, 2009	16.38	17.05	16.17	17.05	9,043,136	+0.64(+3.89%)
Mar 16, 2009	16.48	17.10	16.35	16.41	9,066,011	+0.10(+0.63%)
Mar 13, 2009	16.09	16.47	15.75	16.31	0	+0.27(+1.71%)
Mar 12, 2009	15.27	16.29	15.25	16.03	8,399,744	+0.76(+4.96%)
Mar 11, 2009	14.78	15.58	14.78	15.28	7,279,521	-0.06(-0.37%)
Mar 10, 2009	14.13	15.51	13.98	15.33	8,123,400	+1.47(+10.57%)
Mar 09, 2009	13.93	14.36	13.81	13.87	4,486,638	-0.31(-2.17%)
Mar 06, 2009	14.23	14.62	13.75	14.18	0	+0.07(+0.53%)
Mar 05, 2009	14.25	14.68	13.83	14.10	8,075,620	-0.43(-2.98%)
Mar 04, 2009	14.71	14.97	14.42	14.54	6,920,418	-0.13(-0.89%)

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.