Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.00	26.42	25.95	26.38	13,335,660	+0.56(+2.17%)
May 28, 2009	25.47	25.98	25.30	25.82	14,413,360	+0.71(+2.82%)
May 27, 2009	24.74	25.50	24.56	25.11	13,922,190	+0.38(+1.52%)
May 26, 2009	23.65	24.86	23.65	24.74	12,664,180	+0.75(+3.11%)
May 22, 2009	24.25	24.43	23.65	23.99	7,846,640	-0.06(-0.24%)
May 21, 2009	24.32	24.40	23.70	24.05	12,330,950	-0.66(-2.66%)
May 20, 2009	24.85	25.48	24.42	24.70	14,862,000	+0.01(+0.03%)
May 19, 2009	24.51	24.91	24.16	24.70	13,237,460	+0.34(+1.39%)
May 18, 2009	23.90	24.44	23.43	24.36	13,847,320	+0.86(+3.65%)
May 15, 2009	23.36	23.88	23.23	23.50	9,156,090	+0.04(+0.17%)
May 14, 2009	23.05	23.66	22.95	23.46	13,860,160	+0.36(+1.56%)
May 13, 2009	23.77	24.07	22.98	23.10	15,861,750	-1.02(-4.22%)
May 12, 2009	24.18	24.34	23.60	24.12	14,761,240	+0.16(+0.68%)
May 11, 2009	24.11	24.48	23.70	23.95	16,343,920	-0.65(-2.62%)
May 08, 2009	25.00	25.20	23.76	24.60	22,876,960	-0.10(-0.40%)
May 07, 2009	25.77	25.80	24.30	24.70	24,548,760	-0.87(-3.39%)
May 06, 2009	25.16	25.70	24.78	25.57	23,632,250	+0.59(+2.35%)
May 05, 2009	24.80	24.98	24.27	24.98	15,669,970	+0.16(+0.62%)
May 04, 2009	23.84	24.83	23.66	24.82	21,947,420	+1.26(+5.36%)
May 01, 2009	23.40	23.82	23.09	23.56	13,282,180	+0.27(+1.16%)
Apr 30, 2009	23.20	23.64	22.98	23.29	21,424,670	+0.56(+2.47%)
Apr 29, 2009	22.32	22.95	22.00	22.73	25,028,060	+0.61(+2.76%)
Apr 28, 2009	22.95	23.66	21.73	22.12	50,772,448	-0.37(-1.63%)
Apr 27, 2009	21.67	22.52	21.56	22.49	23,676,870	+0.73(+3.36%)
Apr 24, 2009	21.54	21.99	20.96	21.75	22,776,240	+0.50(+2.37%)
Apr 23, 2009	21.38	21.59	20.84	21.25	14,921,210	+0.42(+2.00%)
Apr 22, 2009	20.43	21.80	20.27	20.83	23,371,360	+0.38(+1.84%)
Apr 21, 2009	19.55	20.50	19.46	20.46	13,611,780	+0.46(+2.28%)
Apr 20, 2009	20.50	20.78	19.77	20.00	19,140,750	-1.01(-4.80%)
Apr 17, 2009	19.94	21.11	19.93	21.01	25,189,790	+0.66(+3.26%)
Apr 16, 2009	19.75	20.49	19.33	20.34	26,564,320	+0.74(+3.79%)
Apr 15, 2009	19.57	19.76	18.91	19.60	15,305,870	-0.19(-0.97%)
Apr 14, 2009	20.29	20.39	19.60	19.80	17,147,490	-0.15(-0.77%)
Apr 13, 2009	18.95	20.07	18.80	19.95	22,253,810	+0.92(+4.81%)
Apr 09, 2009	18.90	19.34	18.18	19.03	22,387,500	+0.77(+4.23%)
Apr 08, 2009	18.00	18.49	17.77	18.26	16,894,750	+0.52(+2.91%)
Apr 07, 2009	18.25	18.39	17.71	17.74	16,967,080	-0.90(-4.82%)
Apr 06, 2009	18.50	18.75	18.11	18.64	11,337,290	-0.11(-0.58%)
Apr 03, 2009	18.50	19.00	18.00	18.75	15,381,380	+0.26(+1.40%)
Apr 02, 2009	18.34	19.00	18.22	18.49	25,323,840	+1.02(+5.81%)
Apr 01, 2009	17.43	17.83	17.10	17.48	13,642,220	-0.18(-1.04%)
Mar 31, 2009	17.68	18.04	17.25	17.66	16,007,380	+0.36(+2.09%)
Mar 30, 2009	17.70	17.78	16.95	17.30	20,566,210	-1.34(-7.17%)
Mar 26, 2009	18.85	19.23	18.51	18.64	21,668,010	+0.26(+1.39%)
Mar 25, 2009	19.31	19.49	17.86	18.38	34,220,200	-0.45(-2.39%)
Mar 24, 2009	18.64	19.77	18.45	18.83	36,935,620	+0.57(+3.12%)
Mar 23, 2009	18.33	18.79	17.80	18.26	21,586,070	+0.74(+4.22%)
Mar 20, 2009	17.64	17.70	17.24	17.52	12,169,650	+0.00(+0.01%)
Mar 19, 2009	17.55	17.80	17.18	17.52	11,750,960	+0.02(+0.11%)
Mar 18, 2009	17.27	17.59	16.97	17.50	22,687,940	-0.04(-0.23%)
Mar 17, 2009	15.99	17.58	15.80	17.54	26,738,820	+1.41(+8.71%)
Mar 16, 2009	17.09	17.18	16.08	16.13	25,784,790	-1.13(-6.56%)
Mar 13, 2009	17.08	17.62	16.70	17.27	17,460,200	+0.33(+1.92%)
Mar 12, 2009	16.92	17.09	16.36	16.94	17,602,220	+0.12(+0.73%)
Mar 11, 2009	16.68	17.21	16.05	16.82	27,055,490	+0.16(+0.95%)
Mar 10, 2009	16.13	16.79	15.95	16.66	23,579,670	+1.15(+7.42%)
Mar 09, 2009	15.37	16.34	15.28	15.51	16,700,560	-0.19(-1.24%)
Mar 06, 2009	16.11	16.36	15.11	15.70	21,375,490	-0.45(-2.78%)
Mar 05, 2009	16.06	16.49	15.80	16.15	31,452,770	+0.42(+2.66%)
Mar 04, 2009	15.20	16.35	15.17	15.73	38,329,848	+2.01(+14.65%)

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.