Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.39	22.48	21.92	22.17	16,973,234	+0.30(+1.39%)
May 28, 2009	21.89	21.99	21.52	21.87	13,877,857	+0.33(+1.54%)
May 27, 2009	21.83	21.97	21.48	21.53	12,359,598	-0.21(-0.97%)
May 26, 2009	21.17	21.83	21.17	21.74	13,035,723	+0.43(+2.00%)
May 22, 2009	21.34	21.49	21.19	21.32	8,973,202	+0.09(+0.40%)
May 21, 2009	21.10	21.32	20.93	21.23	12,087,420	-0.17(-0.77%)
May 20, 2009	21.52	21.70	21.35	21.40	16,586,184	+0.30(+1.44%)
May 19, 2009	21.18	21.31	21.02	21.10	12,631,681	-0.07(-0.34%)
May 18, 2009	20.91	21.19	20.84	21.17	13,554,989	+0.73(+3.59%)
May 15, 2009	20.59	20.71	20.29	20.43	11,872,167	-0.27(-1.30%)
May 14, 2009	20.48	20.79	20.35	20.70	13,564,703	+0.08(+0.39%)
May 13, 2009	20.88	21.01	20.57	20.62	18,940,146	-0.21(-1.03%)
May 12, 2009	20.78	21.16	20.71	20.84	19,348,758	+0.16(+0.77%)
May 11, 2009	20.57	20.84	20.52	20.68	22,176,730	-0.59(-2.77%)
May 08, 2009	20.68	21.45	20.65	21.27	26,240,218	+1.03(+5.11%)
May 07, 2009	20.59	20.68	20.13	20.23	33,205,032	-0.06(-0.31%)
May 06, 2009	20.14	20.32	19.87	20.30	17,148,732	+0.57(+2.89%)
May 05, 2009	19.62	19.82	19.51	19.73	12,389,869	-0.08(-0.40%)
May 04, 2009	19.87	19.91	19.74	19.81	16,935,150	+0.51(+2.62%)
May 01, 2009	18.99	19.35	18.90	19.30	12,169,741	+0.62(+3.32%)
Apr 30, 2009	18.87	19.14	18.57	18.68	16,984,850	-0.29(-1.51%)
Apr 29, 2009	18.75	19.16	18.73	18.97	20,459,046	+0.22(+1.15%)
Apr 28, 2009	18.71	18.90	18.51	18.75	16,770,147	+0.31(+1.67%)
Apr 27, 2009	18.33	18.79	18.23	18.44	20,452,418	-0.06(-0.33%)
Apr 24, 2009	18.63	18.70	18.39	18.50	18,180,596	+0.53(+2.96%)
Apr 23, 2009	17.83	18.60	17.56	17.97	16,303,453	+0.77(+4.45%)
Apr 22, 2009	17.18	17.56	17.16	17.21	15,582,260	-0.30(-1.71%)
Apr 21, 2009	16.97	17.59	16.96	17.50	13,732,115	+0.39(+2.29%)
Apr 20, 2009	17.47	17.48	17.03	17.11	15,403,081	-0.54(-3.06%)
Apr 17, 2009	17.60	17.75	17.47	17.65	12,446,284	+0.05(+0.30%)
Apr 16, 2009	17.35	17.68	17.27	17.60	18,380,824	+0.30(+1.73%)
Apr 15, 2009	17.15	17.31	16.98	17.30	15,060,532	+0.06(+0.36%)
Apr 14, 2009	17.02	17.49	17.02	17.24	19,685,318	-0.32(-1.83%)
Apr 13, 2009	17.41	17.70	17.27	17.56	11,636,775	-0.04(-0.22%)
Apr 09, 2009	17.34	17.60	17.18	17.60	22,065,154	+0.18(+1.04%)
Apr 08, 2009	17.10	17.50	16.94	17.42	16,544,975	-0.02(-0.10%)
Apr 07, 2009	17.38	17.58	17.23	17.44	17,140,936	-0.47(-2.63%)
Apr 06, 2009	17.65	17.97	17.61	17.91	16,750,555	-0.27(-1.50%)
Apr 03, 2009	18.09	18.29	17.79	18.18	16,719,717	-0.14(-0.74%)
Apr 02, 2009	18.11	18.54	18.08	18.32	17,461,518	+0.54(+3.02%)
Apr 01, 2009	17.27	17.86	17.20	17.78	14,580,684	+0.14(+0.80%)
Mar 31, 2009	17.72	17.96	17.52	17.64	15,129,615	+0.29(+1.70%)
Mar 30, 2009	17.39	17.44	17.14	17.35	17,299,768	-1.01(-5.49%)
Mar 26, 2009	18.49	18.60	18.17	18.35	17,644,324	+0.12(+0.65%)
Mar 25, 2009	18.27	18.57	17.91	18.24	18,927,700	+0.07(+0.39%)
Mar 24, 2009	18.19	18.46	17.99	18.16	14,560,683	-0.27(-1.46%)
Mar 23, 2009	18.10	18.46	18.06	18.43	20,282,714	+1.10(+6.35%)
Mar 20, 2009	17.76	17.84	17.33	17.33	18,880,748	-0.61(-3.41%)
Mar 19, 2009	18.03	18.05	17.63	17.94	22,993,706	+0.37(+2.10%)
Mar 18, 2009	17.03	17.69	16.77	17.58	21,162,452	+0.26(+1.53%)
Mar 17, 2009	16.67	17.32	16.61	17.31	12,395,599	+0.41(+2.42%)
Mar 16, 2009	16.85	17.29	16.72	16.90	15,536,455	+0.06(+0.34%)
Mar 13, 2009	16.99	17.04	16.56	16.85	0	+0.02(+0.13%)
Mar 12, 2009	16.52	16.85	16.26	16.82	16,106,408	+0.45(+2.77%)
Mar 11, 2009	16.48	16.60	16.14	16.37	20,439,632	-0.01(-0.05%)
Mar 10, 2009	15.95	16.61	15.95	16.38	24,571,142	+0.46(+2.90%)
Mar 09, 2009	15.43	16.03	15.39	15.92	32,493,990	+0.38(+2.43%)
Mar 06, 2009	15.89	16.02	15.16	15.54	0	+0.34(+2.23%)
Mar 05, 2009	15.57	15.66	15.18	15.20	23,461,052	-0.56(-3.55%)
Mar 04, 2009	15.55	15.94	15.40	15.76	24,059,002	+0.25(+1.59%)

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.