Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.94	24.80	23.59	24.75	1,223,549	+1.11(+4.71%)
May 28, 2009	23.94	24.29	22.85	23.63	1,004,142	+0.04(+0.16%)
May 27, 2009	23.98	24.77	23.48	23.60	1,696,269	-0.47(-1.93%)
May 26, 2009	22.63	24.18	22.33	24.06	1,865,573	+1.18(+5.17%)
May 22, 2009	22.89	23.57	22.80	22.88	949,165	-0.11(-0.46%)
May 21, 2009	23.16	23.47	22.60	22.98	942,339	-0.49(-2.10%)
May 20, 2009	24.86	25.25	23.42	23.48	1,334,474	-0.99(-4.04%)
May 19, 2009	24.32	24.99	24.24	24.47	1,248,738	+0.24(+1.00%)
May 18, 2009	23.10	24.40	23.10	24.23	2,337,448	+1.65(+7.30%)
May 15, 2009	22.73	23.55	22.35	22.58	1,685,952	-0.54(-2.35%)
May 14, 2009	22.33	23.20	21.72	23.12	2,175,806	+1.07(+4.83%)
May 13, 2009	23.06	23.25	21.88	22.05	2,682,367	-1.73(-7.29%)
May 12, 2009	24.49	24.91	23.16	23.79	1,736,125	-0.77(-3.12%)
May 11, 2009	25.69	25.86	24.42	24.55	1,797,613	-1.83(-6.94%)
May 08, 2009	24.46	26.46	24.09	26.39	2,357,316	+2.57(+10.79%)
May 07, 2009	25.50	25.86	23.71	23.82	2,095,033	-1.50(-5.94%)
May 06, 2009	25.88	25.99	24.60	25.32	1,726,046	-0.03(-0.11%)
May 05, 2009	25.08	26.01	23.96	25.35	1,690,095	-0.40(-1.54%)
May 04, 2009	24.60	25.88	24.60	25.75	2,092,895	+1.96(+8.23%)
May 01, 2009	24.06	24.54	23.50	23.79	1,299,438	-0.32(-1.33%)
Apr 30, 2009	23.65	24.78	23.65	24.11	1,729,237	+0.65(+2.77%)
Apr 29, 2009	23.30	23.52	22.92	23.46	2,681,096	+0.25(+1.09%)
Apr 28, 2009	22.89	23.75	22.86	23.21	1,351,322	-0.11(-0.46%)
Apr 27, 2009	24.25	24.55	22.98	23.31	2,203,263	-1.65(-6.60%)
Apr 24, 2009	23.38	25.17	23.04	24.96	2,527,402	+1.62(+6.93%)
Apr 23, 2009	22.37	23.34	21.56	23.34	2,570,989	+0.75(+3.30%)
Apr 22, 2009	21.93	23.80	21.91	22.60	3,369,326	+0.28(+1.26%)
Apr 21, 2009	20.13	22.32	20.09	22.32	3,436,564	+1.98(+9.72%)
Apr 20, 2009	21.12	21.72	20.25	20.34	2,491,917	-1.60(-7.29%)
Apr 17, 2009	21.81	22.29	21.52	21.94	1,794,198	-0.06(-0.26%)
Apr 16, 2009	22.03	22.39	20.83	22.00	1,976,011	+0.15(+0.66%)
Apr 15, 2009	20.69	21.85	20.35	21.85	2,735,527	+1.27(+6.17%)
Apr 14, 2009	21.14	21.79	20.50	20.58	3,117,746	-0.99(-4.58%)
Apr 13, 2009	21.32	21.81	20.62	21.57	2,312,750	+0.12(+0.54%)
Apr 09, 2009	19.93	21.47	19.62	21.45	3,107,520	+2.35(+12.33%)
Apr 08, 2009	18.73	19.23	18.52	19.10	1,727,267	+0.68(+3.68%)
Apr 07, 2009	18.13	18.60	17.88	18.42	2,928,159	-0.01(-0.05%)
Apr 06, 2009	18.42	18.82	17.85	18.43	1,420,417	-0.33(-1.76%)
Apr 03, 2009	18.14	18.76	17.55	18.76	2,985,974	+0.60(+3.31%)
Apr 02, 2009	17.00	18.33	15.83	18.16	3,152,505	+1.55(+9.34%)
Apr 01, 2009	15.86	16.74	15.59	16.61	2,047,888	+0.39(+2.39%)
Mar 31, 2009	16.03	16.32	15.60	16.22	2,539,217	+0.47(+2.95%)
Mar 30, 2009	16.01	16.23	15.69	15.76	2,698,934	-0.76(-4.58%)
Mar 26, 2009	16.15	16.55	15.82	16.51	2,891,904	+0.43(+2.65%)
Mar 25, 2009	15.13	16.14	15.13	16.09	3,206,982	+1.09(+7.30%)
Mar 24, 2009	15.46	15.67	14.89	14.99	2,834,745	-0.87(-5.50%)
Mar 23, 2009	15.10	15.89	15.04	15.86	3,669,159	+1.72(+12.20%)
Mar 20, 2009	15.11	15.25	14.08	14.14	2,724,720	-1.37(-8.83%)
Mar 19, 2009	15.73	15.83	14.93	15.51	2,843,608	+0.16(+1.03%)
Mar 18, 2009	14.98	15.45	14.96	15.35	7,356,691	+0.14(+0.89%)
Mar 17, 2009	14.88	15.25	14.60	15.21	3,918,782	+0.25(+1.68%)
Mar 16, 2009	15.52	16.12	14.87	14.96	2,991,609	-0.53(-3.44%)
Mar 13, 2009	15.24	15.69	15.03	15.49	0	+0.14(+0.88%)
Mar 12, 2009	15.05	15.46	14.87	15.36	3,186,526	+0.25(+1.67%)
Mar 11, 2009	15.41	15.48	14.90	15.11	2,096,754	-0.22(-1.45%)
Mar 10, 2009	15.16	15.41	14.79	15.33	3,731,873	+0.49(+3.33%)
Mar 09, 2009	15.08	15.35	14.54	14.84	1,461,253	-0.35(-2.30%)
Mar 06, 2009	15.21	15.51	14.38	15.18	0	-0.16(-1.07%)
Mar 05, 2009	15.75	15.94	15.14	15.35	2,246,689	-0.67(-4.17%)
Mar 04, 2009	16.07	16.36	15.77	16.02	2,083,962	-0.15(-0.90%)

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.