Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.70	22.85	22.49	22.78	8,428,500	+0.10(+0.43%)
May 28, 2009	22.31	22.75	22.18	22.68	10,884,600	+0.30(+1.33%)
May 27, 2009	22.63	22.69	22.31	22.38	23,745,600	-0.21(-0.93%)
May 26, 2009	22.47	22.73	22.36	22.59	10,991,700	+0.00(+0.01%)
May 25, 2009	22.65	22.83	22.38	22.59	5,071,131	+0.00(+0.00%)
May 22, 2009	22.65	22.83	22.38	22.59	15,213,600	+0.03(+0.12%)
May 21, 2009	22.28	22.68	22.17	22.56	12,917,700	+0.02(+0.09%)
May 20, 2009	22.55	22.71	22.24	22.54	12,161,700	+0.06(+0.25%)
May 19, 2009	22.53	22.74	22.16	22.49	18,897,300	-0.01(-0.04%)
May 18, 2009	23.17	23.17	22.27	22.50	19,259,100	-45.08(-66.71%)
May 17, 2009	67.62	69.94	67.42	67.58	461,952	+44.45(+192.17%)
May 15, 2009	22.54	23.31	22.47	23.13	28,512,900	+0.41(+1.82%)
May 14, 2009	22.88	23.00	22.26	22.72	21,813,300	-0.16(-0.68%)
May 13, 2009	22.42	22.90	22.33	22.87	21,798,000	+0.19(+0.84%)
May 12, 2009	21.95	22.86	21.80	22.68	23,336,100	+0.88(+4.05%)
May 11, 2009	21.63	21.98	21.54	21.80	30,075,300	-0.14(-0.64%)
May 08, 2009	21.32	21.96	21.24	21.94	12,940,200	+0.63(+2.97%)
May 07, 2009	21.59	21.67	21.08	21.31	15,426,900	-0.15(-0.68%)
May 06, 2009	21.14	21.52	20.99	21.45	13,659,300	+0.44(+2.11%)
May 05, 2009	20.79	21.06	20.61	21.01	14,381,100	+0.18(+0.85%)
May 04, 2009	20.92	20.95	20.64	20.83	19,855,800	+0.13(+0.64%)
May 01, 2009	21.09	21.15	20.55	20.70	16,828,200	-0.34(-1.63%)
Apr 30, 2009	21.31	21.34	20.82	21.04	21,270,600	-0.20(-0.93%)
Apr 29, 2009	21.21	21.35	20.87	21.24	38,858,400	+0.20(+0.93%)
Apr 28, 2009	20.52	21.38	20.46	21.04	19,072,800	+0.32(+1.53%)
Apr 27, 2009	20.54	21.09	19.56	20.73	38,469,600	-0.14(-0.67%)
Apr 24, 2009	20.98	21.13	20.60	20.87	29,881,800	-0.15(-0.70%)
Apr 23, 2009	20.95	21.07	20.59	21.01	27,485,100	+0.15(+0.70%)
Apr 22, 2009	21.19	21.30	20.83	20.87	19,026,900	-0.43(-2.02%)
Apr 21, 2009	21.74	22.20	21.10	21.30	21,249,000	-0.63(-2.86%)
Apr 20, 2009	21.44	22.04	21.22	21.92	16,828,200	+0.26(+1.22%)
Apr 17, 2009	21.30	21.76	21.02	21.66	27,523,800	+0.59(+2.82%)
Apr 16, 2009	20.75	21.12	20.59	21.07	22,321,800	+0.38(+1.82%)
Apr 15, 2009	20.39	20.73	20.33	20.69	13,498,200	+0.18(+0.88%)
Apr 14, 2009	20.90	20.90	20.27	20.51	16,964,100	-0.47(-2.26%)
Apr 13, 2009	21.00	21.18	20.79	20.98	8,348,400	-0.11(-0.52%)
Apr 10, 2009	21.25	21.40	20.58	21.09	5,038,383	+0.00(+0.00%)
Apr 09, 2009	21.25	21.40	20.58	21.09	15,115,500	-0.04(-0.21%)
Apr 08, 2009	20.71	21.27	20.63	21.14	37,578,600	+0.53(+2.59%)
Apr 07, 2009	20.14	20.78	20.11	20.60	19,209,600	+0.41(+2.01%)
Apr 06, 2009	20.67	20.76	19.91	20.20	16,449,300	-0.66(-3.15%)
Apr 03, 2009	20.79	20.90	20.46	20.85	17,865,000	+0.23(+1.10%)
Apr 02, 2009	20.74	20.97	20.36	20.63	19,284,300	+0.22(+1.09%)
Apr 01, 2009	20.40	20.47	20.09	20.40	29,549,700	-0.18(-0.86%)
Mar 31, 2009	21.22	21.22	20.50	20.58	22,344,300	-0.45(-2.12%)
Mar 30, 2009	21.00	21.08	20.71	21.03	12,029,400	-0.01(-0.05%)
Mar 27, 2009	21.34	21.69	20.85	21.04	15,479,100	-0.49(-2.28%)
Mar 26, 2009	21.78	22.33	21.12	21.53	19,373,400	-0.12(-0.57%)
Mar 25, 2009	21.38	21.98	21.27	21.65	21,003,300	+0.38(+1.79%)
Mar 24, 2009	20.99	21.46	20.98	21.27	21,295,800	+0.16(+0.74%)
Mar 23, 2009	21.45	21.54	20.58	21.11	19,244,700	+0.35(+1.70%)
Mar 20, 2009	20.29	20.93	20.17	20.76	24,024,600	+0.61(+3.01%)
Mar 19, 2009	20.50	20.70	19.42	20.15	26,301,600	-0.43(-2.11%)
Mar 18, 2009	20.91	21.13	20.44	20.59	13,275,000	-0.45(-2.12%)
Mar 17, 2009	20.61	21.04	20.49	21.03	10,923,300	+0.44(+2.12%)
Mar 16, 2009	20.96	21.01	20.34	20.60	12,906,000	-0.13(-0.64%)
Mar 13, 2009	20.05	20.77	19.96	20.73	18,689,400	+0.71(+3.55%)
Mar 12, 2009	19.01	20.07	19.01	20.02	23,993,100	+0.90(+4.73%)
Mar 11, 2009	19.29	19.34	18.68	19.12	22,309,200	+0.00(+0.00%)
Mar 10, 2009	19.11	19.42	19.03	19.12	26,631,000	+0.04(+0.21%)
Mar 09, 2009	19.02	19.37	18.84	19.08	19,411,200	-0.15(-0.78%)
Mar 06, 2009	19.26	19.37	18.86	19.23	29,673,900	+0.14(+0.73%)
Mar 05, 2009	18.59	19.21	18.59	19.09	30,760,200	+0.13(+0.69%)
Mar 04, 2009	18.36	19.10	18.36	18.96	31,038,300	+0.36(+1.95%)
Mar 03, 2009	18.75	18.95	18.36	18.59	30,682,800	+0.09(+0.50%)

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.