Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.05	21.19	20.57	20.81	10,246,790	-0.08(-0.40%)
May 28, 2009	21.19	21.19	20.56	20.89	7,216,314	-0.03(-0.12%)
May 27, 2009	21.60	21.60	20.88	20.92	7,805,785	-0.64(-2.98%)
May 26, 2009	20.86	21.72	20.55	21.56	7,406,391	+0.69(+3.32%)
May 22, 2009	20.51	21.23	20.51	20.86	8,115,163	+0.25(+1.23%)
May 21, 2009	21.40	21.40	20.38	20.61	14,266,644	-0.99(-4.56%)
May 20, 2009	22.33	22.37	21.56	21.60	14,180,749	-0.52(-2.35%)
May 19, 2009	22.36	22.37	21.83	22.11	9,240,664	-0.45(-2.01%)
May 18, 2009	22.11	22.61	21.97	22.57	5,739,989	+0.69(+3.14%)
May 15, 2009	21.99	22.25	21.51	21.88	10,433,974	-0.12(-0.53%)
May 14, 2009	21.61	22.26	21.61	22.00	5,550,231	+0.19(+0.89%)
May 13, 2009	22.28	22.34	21.73	21.80	8,893,270	-0.96(-4.22%)
May 12, 2009	22.87	22.99	22.44	22.76	7,673,035	+0.08(+0.34%)
May 11, 2009	23.01	23.04	22.60	22.69	6,520,582	-0.73(-3.13%)
May 08, 2009	23.05	23.53	22.78	23.42	7,151,155	+0.64(+2.82%)
May 07, 2009	23.63	23.73	22.44	22.78	11,377,342	-0.58(-2.48%)
May 06, 2009	23.99	23.99	23.12	23.35	8,442,952	-0.28(-1.17%)
May 05, 2009	23.67	23.99	23.40	23.63	9,095,613	-0.36(-1.50%)
May 04, 2009	22.99	23.99	22.80	23.99	10,829,442	+1.14(+4.97%)
May 01, 2009	22.39	23.24	21.90	22.85	12,390,405	+0.99(+4.52%)
Apr 30, 2009	21.77	22.47	21.69	21.86	8,960,689	+0.28(+1.28%)
Apr 29, 2009	20.89	21.74	20.55	21.59	7,881,036	+0.55(+2.63%)
Apr 28, 2009	21.02	21.17	20.55	21.04	7,185,709	-0.22(-1.03%)
Apr 27, 2009	21.49	21.68	21.00	21.25	6,504,060	-0.33(-1.52%)
Apr 24, 2009	21.10	21.84	21.02	21.58	7,915,852	+0.54(+2.56%)
Apr 23, 2009	21.04	21.24	20.49	21.04	6,476,830	+0.01(+0.03%)
Apr 22, 2009	20.68	21.64	20.55	21.04	7,787,592	+0.21(+0.99%)
Apr 21, 2009	20.20	21.00	20.07	20.83	7,564,654	+0.49(+2.43%)
Apr 20, 2009	20.88	21.03	20.23	20.34	8,658,454	-0.89(-4.18%)
Apr 17, 2009	21.07	21.37	20.82	21.22	9,037,072	+0.02(+0.09%)
Apr 16, 2009	20.64	21.31	20.43	21.20	8,754,184	+0.72(+3.51%)
Apr 15, 2009	20.27	20.65	20.12	20.48	5,948,948	+0.31(+1.56%)
Apr 14, 2009	20.29	20.78	19.91	20.17	8,950,833	-0.13(-0.63%)
Apr 13, 2009	20.39	20.52	19.86	20.30	7,555,328	-0.26(-1.25%)
Apr 09, 2009	20.05	20.69	20.03	20.55	12,462,596	+1.15(+5.93%)
Apr 08, 2009	19.89	20.29	19.11	19.40	10,489,974	-0.44(-2.20%)
Apr 07, 2009	20.71	20.81	19.35	19.84	19,581,602	+0.00(+0.00%)
Apr 06, 2009	20.26	20.32	19.29	19.84	9,243,066	-0.69(-3.35%)
Apr 03, 2009	20.08	20.65	20.01	20.53	8,868,467	+0.49(+2.47%)
Apr 02, 2009	19.48	20.51	19.48	20.03	10,953,778	+1.07(+5.62%)
Apr 01, 2009	18.11	19.08	17.98	18.97	10,560,830	+0.61(+3.32%)
Mar 31, 2009	18.12	18.90	17.92	18.36	12,925,294	+0.42(+2.33%)
Mar 30, 2009	17.98	18.31	17.57	17.94	10,626,282	-1.05(-5.55%)
Mar 26, 2009	18.50	19.02	18.32	18.99	11,505,617	+0.72(+3.94%)
Mar 25, 2009	18.06	18.68	17.74	18.27	12,357,766	-0.02(-0.11%)
Mar 24, 2009	18.31	18.52	17.88	18.29	11,258,799	-0.31(-1.66%)
Mar 23, 2009	17.87	18.60	17.87	18.60	8,047,382	+1.39(+8.06%)
Mar 20, 2009	17.84	17.98	17.16	17.21	12,541,388	-0.55(-3.07%)
Mar 19, 2009	17.97	18.12	17.62	17.76	10,306,193	-0.06(-0.36%)
Mar 18, 2009	17.27	18.12	16.93	17.82	9,263,898	+0.46(+2.63%)
Mar 17, 2009	17.30	17.37	16.70	17.37	13,056,369	+0.12(+0.71%)
Mar 16, 2009	17.40	17.86	17.21	17.25	11,751,185	+0.02(+0.11%)
Mar 13, 2009	17.75	17.75	16.91	17.23	0	-0.39(-2.22%)
Mar 12, 2009	17.59	17.67	17.16	17.62	12,286,880	+0.03(+0.15%)
Mar 11, 2009	17.43	17.84	17.22	17.59	10,256,516	+0.35(+2.01%)
Mar 10, 2009	16.28	17.31	16.28	17.25	11,585,158	+1.27(+7.96%)
Mar 09, 2009	15.99	16.45	15.83	15.97	9,079,404	-0.19(-1.19%)
Mar 06, 2009	16.32	16.80	15.72	16.17	0	-0.04(-0.24%)
Mar 05, 2009	16.61	16.61	15.67	16.21	16,183,127	-0.80(-4.68%)
Mar 04, 2009	16.55	17.19	16.30	17.00	15,514,696	+0.76(+4.71%)

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.