Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.77	23.88	23.14	23.85	11,389,568	+0.23(+0.96%)
May 28, 2009	23.70	24.03	23.13	23.62	12,505,762	+0.12(+0.50%)
May 27, 2009	24.07	24.34	23.41	23.51	15,213,807	-0.66(-2.73%)
May 26, 2009	23.11	24.23	23.02	24.16	16,552,763	+0.83(+3.54%)
May 22, 2009	22.89	23.63	22.70	23.34	11,271,294	+0.46(+2.02%)
May 21, 2009	22.73	22.94	22.58	22.88	12,828,294	-0.32(-1.36%)
May 20, 2009	23.63	23.91	23.05	23.19	10,687,480	-0.27(-1.13%)
May 19, 2009	23.88	24.03	23.39	23.46	12,090,985	-0.38(-1.61%)
May 18, 2009	23.26	23.89	23.19	23.84	9,500,459	+0.79(+3.42%)
May 15, 2009	23.09	23.85	22.91	23.05	21,317,526	-0.07(-0.30%)
May 14, 2009	23.29	23.60	22.91	23.12	12,077,906	-0.12(-0.51%)
May 13, 2009	23.52	23.62	23.07	23.24	14,274,016	-0.71(-2.96%)
May 12, 2009	24.52	24.52	23.53	23.95	15,776,942	-0.38(-1.58%)
May 11, 2009	24.73	24.79	24.30	24.33	14,884,050	-0.74(-2.95%)
May 08, 2009	25.31	25.60	24.62	25.07	18,455,694	+0.34(+1.36%)
May 07, 2009	25.41	25.77	24.60	24.73	24,353,618	-0.74(-2.91%)
May 06, 2009	24.57	25.89	24.28	25.47	50,186,972	+2.68(+11.75%)
May 05, 2009	22.34	22.98	22.31	22.80	17,071,368	+0.29(+1.27%)
May 04, 2009	21.67	22.55	21.51	22.51	17,874,580	+0.91(+4.19%)
May 01, 2009	21.43	21.64	20.80	21.60	15,961,893	+0.04(+0.18%)
Apr 30, 2009	20.95	22.23	20.83	21.57	37,145,680	+0.88(+4.24%)
Apr 29, 2009	19.38	21.10	19.17	20.69	28,709,116	+1.48(+7.69%)
Apr 28, 2009	19.30	19.49	19.01	19.21	23,532,116	-0.23(-1.17%)
Apr 27, 2009	19.32	19.84	19.30	19.44	18,132,592	-0.51(-2.57%)
Apr 24, 2009	19.54	20.15	19.26	19.95	16,856,974	+0.62(+3.21%)
Apr 23, 2009	19.12	19.43	18.87	19.33	14,410,598	+0.23(+1.19%)
Apr 22, 2009	19.00	19.44	18.71	19.10	16,057,311	-0.07(-0.36%)
Apr 21, 2009	18.93	19.21	18.86	19.17	11,791,116	+0.06(+0.31%)
Apr 20, 2009	19.69	19.70	18.94	19.11	14,494,394	-0.96(-4.76%)
Apr 17, 2009	20.26	20.38	19.77	20.07	15,142,447	-0.13(-0.63%)
Apr 16, 2009	19.60	20.32	19.42	20.20	15,689,161	+0.77(+3.95%)
Apr 15, 2009	18.83	19.50	18.75	19.43	12,903,877	+0.70(+3.73%)
Apr 14, 2009	19.05	19.09	18.51	18.73	14,537,989	-0.50(-2.61%)
Apr 13, 2009	19.30	19.39	18.98	19.23	15,138,672	-0.34(-1.76%)
Apr 09, 2009	19.53	19.76	19.30	19.58	14,056,579	+0.51(+2.69%)
Apr 08, 2009	18.90	19.25	18.71	19.06	12,631,055	+0.24(+1.26%)
Apr 07, 2009	19.08	19.08	18.74	18.83	11,803,890	-0.49(-2.55%)
Apr 06, 2009	19.48	19.69	19.05	19.32	11,455,910	-0.37(-1.90%)
Apr 03, 2009	19.61	20.08	19.48	19.69	18,765,118	-0.21(-1.04%)
Apr 02, 2009	18.96	20.19	18.86	19.90	25,585,062	+1.40(+7.56%)
Apr 01, 2009	17.65	18.53	17.57	18.50	13,134,267	+0.62(+3.47%)
Mar 31, 2009	17.78	18.21	17.55	17.88	14,930,247	+0.31(+1.74%)
Mar 30, 2009	17.84	17.98	17.27	17.58	13,354,543	-1.19(-6.35%)
Mar 26, 2009	18.39	18.85	18.12	18.77	15,798,171	+0.52(+2.86%)
Mar 25, 2009	18.06	18.59	17.59	18.25	16,267,744	+0.24(+1.31%)
Mar 24, 2009	17.81	18.41	17.76	18.01	16,876,898	-0.62(-3.33%)
Mar 23, 2009	18.03	18.63	17.98	18.63	16,076,481	+1.45(+8.42%)
Mar 20, 2009	17.53	17.71	16.82	17.18	18,042,534	-0.26(-1.48%)
Mar 19, 2009	17.87	18.02	17.21	17.44	17,637,102	-0.39(-2.19%)
Mar 18, 2009	17.45	18.09	17.23	17.83	16,441,980	+0.29(+1.63%)
Mar 17, 2009	16.94	17.56	16.90	17.55	11,641,107	+0.60(+3.54%)
Mar 16, 2009	17.01	17.42	16.86	16.95	19,257,578	+0.08(+0.47%)
Mar 13, 2009	17.37	17.37	16.75	16.87	0	-0.30(-1.72%)
Mar 12, 2009	16.54	17.22	16.32	17.16	17,029,374	+0.83(+5.06%)
Mar 11, 2009	16.50	16.72	16.13	16.34	15,189,011	+0.00(+0.00%)
Mar 10, 2009	15.00	16.37	14.91	16.34	24,664,070	+0.98(+6.41%)
Mar 09, 2009	15.24	15.99	15.22	15.35	14,795,290	-0.24(-1.52%)
Mar 06, 2009	15.60	16.17	15.09	15.59	0	-0.16(-1.00%)
Mar 05, 2009	16.25	16.35	15.61	15.75	17,310,092	-0.94(-5.61%)
Mar 04, 2009	16.27	16.96	15.84	16.68	16,045,744	+0.93(+5.87%)

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.