Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.40	22.49	21.93	22.17	16,971,832	+0.30(+1.39%)
May 28, 2009	21.89	21.99	21.52	21.87	13,876,712	+0.33(+1.54%)
May 27, 2009	21.83	21.97	21.48	21.54	12,358,578	-0.21(-0.97%)
May 26, 2009	21.17	21.84	21.17	21.75	13,034,647	+0.43(+2.00%)
May 22, 2009	21.34	21.49	21.20	21.32	8,972,461	+0.09(+0.40%)
May 21, 2009	21.10	21.32	20.93	21.24	12,086,422	-0.17(-0.77%)
May 20, 2009	21.52	21.70	21.35	21.40	16,584,815	+0.30(+1.44%)
May 19, 2009	21.18	21.31	21.02	21.10	12,630,638	-0.07(-0.34%)
May 18, 2009	20.91	21.20	20.84	21.17	13,553,870	+0.73(+3.60%)
May 15, 2009	20.60	20.72	20.29	20.43	11,871,187	-0.27(-1.30%)
May 14, 2009	20.48	20.79	20.35	20.70	13,563,583	+0.08(+0.39%)
May 13, 2009	20.88	21.02	20.57	20.62	18,938,582	-0.21(-1.03%)
May 12, 2009	20.78	21.16	20.71	20.84	19,347,160	+0.16(+0.77%)
May 11, 2009	20.57	20.84	20.52	20.68	22,174,896	-0.59(-2.77%)
May 08, 2009	20.68	21.45	20.66	21.27	26,238,048	+1.03(+5.11%)
May 07, 2009	20.59	20.68	20.13	20.23	33,202,288	-0.06(-0.31%)
May 06, 2009	20.14	20.32	19.87	20.30	17,147,316	+0.57(+2.89%)
May 05, 2009	19.62	19.82	19.51	19.73	12,388,845	-0.08(-0.40%)
May 04, 2009	19.87	19.91	19.74	19.81	16,933,752	+0.51(+2.62%)
May 01, 2009	18.99	19.35	18.90	19.30	12,168,735	+0.62(+3.32%)
Apr 30, 2009	18.87	19.14	18.57	18.68	16,983,446	-0.29(-1.51%)
Apr 29, 2009	18.75	19.16	18.73	18.97	20,457,354	+0.22(+1.15%)
Apr 28, 2009	18.71	18.91	18.51	18.75	16,768,761	+0.31(+1.67%)
Apr 27, 2009	18.33	18.79	18.23	18.44	20,450,726	-0.06(-0.33%)
Apr 24, 2009	18.63	18.70	18.40	18.51	18,179,094	+0.53(+2.96%)
Apr 23, 2009	17.83	18.60	17.56	17.97	16,302,105	+0.77(+4.45%)
Apr 22, 2009	17.18	17.56	17.16	17.21	15,580,972	-0.30(-1.71%)
Apr 21, 2009	16.97	17.59	16.96	17.51	13,730,980	+0.39(+2.29%)
Apr 20, 2009	17.47	17.48	17.03	17.11	15,401,808	-0.54(-3.06%)
Apr 17, 2009	17.60	17.75	17.48	17.66	12,445,255	+0.05(+0.30%)
Apr 16, 2009	17.35	17.69	17.27	17.60	18,379,304	+0.30(+1.73%)
Apr 15, 2009	17.15	17.31	16.98	17.30	15,059,288	+0.06(+0.36%)
Apr 14, 2009	17.02	17.49	17.02	17.24	19,683,690	-0.32(-1.83%)
Apr 13, 2009	17.41	17.70	17.27	17.56	11,635,814	-0.04(-0.22%)
Apr 09, 2009	17.34	17.60	17.19	17.60	22,063,330	+0.18(+1.03%)
Apr 08, 2009	17.11	17.50	16.94	17.42	16,543,608	-0.02(-0.10%)
Apr 07, 2009	17.38	17.58	17.23	17.44	17,139,520	-0.47(-2.63%)
Apr 06, 2009	17.65	17.97	17.61	17.91	16,749,171	-0.27(-1.50%)
Apr 03, 2009	18.09	18.29	17.79	18.18	16,718,335	-0.14(-0.74%)
Apr 02, 2009	18.11	18.54	18.08	18.32	17,460,074	+0.54(+3.02%)
Apr 01, 2009	17.27	17.86	17.20	17.78	14,579,479	+0.14(+0.80%)
Mar 31, 2009	17.72	17.96	17.52	17.64	15,128,365	+0.29(+1.70%)
Mar 30, 2009	17.39	17.44	17.14	17.35	17,298,338	-1.01(-5.49%)
Mar 26, 2009	18.49	18.60	18.18	18.36	17,642,866	+0.12(+0.65%)
Mar 25, 2009	18.27	18.58	17.91	18.24	18,926,136	+0.07(+0.39%)
Mar 24, 2009	18.19	18.46	17.99	18.17	14,559,480	-0.27(-1.46%)
Mar 23, 2009	18.10	18.46	18.07	18.43	20,281,038	+1.10(+6.35%)
Mar 20, 2009	17.77	17.84	17.33	17.33	18,879,188	-0.61(-3.41%)
Mar 19, 2009	18.03	18.05	17.63	17.95	22,991,806	+0.37(+2.10%)
Mar 18, 2009	17.04	17.69	16.78	17.58	21,160,702	+0.26(+1.52%)
Mar 17, 2009	16.67	17.32	16.61	17.31	12,394,575	+0.41(+2.42%)
Mar 16, 2009	16.85	17.29	16.72	16.90	15,535,171	+0.06(+0.34%)
Mar 13, 2009	16.99	17.04	16.56	16.85	0	+0.02(+0.13%)
Mar 12, 2009	16.53	16.85	16.26	16.82	16,105,077	+0.45(+2.77%)
Mar 11, 2009	16.48	16.60	16.14	16.37	20,437,942	-0.01(-0.05%)
Mar 10, 2009	15.95	16.61	15.95	16.38	24,569,112	+0.46(+2.90%)
Mar 09, 2009	15.43	16.03	15.39	15.92	32,491,306	+0.38(+2.44%)
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	23,459,112	-0.56(-3.55%)
Mar 04, 2009	15.55	15.94	15.40	15.76	24,057,012	+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.