Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.05	21.19	20.57	20.81	10,245,759	-0.08(-0.40%)
May 28, 2009	21.20	21.20	20.56	20.89	7,215,587	-0.03(-0.12%)
May 27, 2009	21.60	21.60	20.88	20.92	7,805,000	-0.64(-2.98%)
May 26, 2009	20.86	21.72	20.55	21.56	7,405,645	+0.69(+3.33%)
May 22, 2009	20.52	21.24	20.52	20.87	8,114,346	+0.25(+1.23%)
May 21, 2009	21.40	21.40	20.39	20.61	14,265,208	-0.99(-4.56%)
May 20, 2009	22.33	22.37	21.56	21.60	14,179,322	-0.52(-2.35%)
May 19, 2009	22.36	22.37	21.83	22.12	9,239,734	-0.45(-2.01%)
May 18, 2009	22.11	22.61	21.97	22.57	5,739,411	+0.69(+3.14%)
May 15, 2009	21.99	22.25	21.51	21.88	10,432,923	-0.12(-0.53%)
May 14, 2009	21.61	22.26	21.61	22.00	5,549,672	+0.19(+0.89%)
May 13, 2009	22.28	22.34	21.73	21.81	8,892,375	-0.96(-4.22%)
May 12, 2009	22.87	22.99	22.44	22.77	7,672,263	+0.08(+0.34%)
May 11, 2009	23.01	23.04	22.60	22.69	6,519,926	-0.73(-3.13%)
May 08, 2009	23.05	23.53	22.78	23.42	7,150,436	+0.64(+2.82%)
May 07, 2009	23.63	23.73	22.44	22.78	11,376,197	-0.58(-2.48%)
May 06, 2009	23.99	23.99	23.13	23.36	8,442,103	-0.28(-1.17%)
May 05, 2009	23.67	23.99	23.40	23.63	9,094,698	-0.36(-1.50%)
May 04, 2009	23.00	23.99	22.80	23.99	10,828,352	+1.14(+4.97%)
May 01, 2009	22.39	23.25	21.90	22.86	12,389,159	+0.99(+4.52%)
Apr 30, 2009	21.78	22.47	21.69	21.87	8,959,787	+0.28(+1.28%)
Apr 29, 2009	20.90	21.74	20.56	21.59	7,880,243	+0.55(+2.63%)
Apr 28, 2009	21.02	21.17	20.56	21.04	7,184,986	-0.22(-1.03%)
Apr 27, 2009	21.49	21.69	21.01	21.26	6,503,406	-0.33(-1.52%)
Apr 24, 2009	21.10	21.84	21.02	21.58	7,915,055	+0.54(+2.56%)
Apr 23, 2009	21.04	21.24	20.49	21.04	6,476,178	+0.01(+0.03%)
Apr 22, 2009	20.68	21.64	20.56	21.04	7,786,809	+0.21(+0.99%)
Apr 21, 2009	20.20	21.00	20.07	20.83	7,563,893	+0.49(+2.43%)
Apr 20, 2009	20.88	21.03	20.23	20.34	8,657,583	-0.89(-4.18%)
Apr 17, 2009	21.07	21.37	20.83	21.22	9,036,163	+0.02(+0.09%)
Apr 16, 2009	20.65	21.31	20.43	21.20	8,753,303	+0.72(+3.51%)
Apr 15, 2009	20.27	20.65	20.13	20.48	5,948,350	+0.31(+1.56%)
Apr 14, 2009	20.29	20.78	19.91	20.17	8,949,933	-0.13(-0.63%)
Apr 13, 2009	20.40	20.52	19.86	20.30	7,554,568	-0.26(-1.25%)
Apr 09, 2009	20.05	20.70	20.03	20.56	12,461,342	+1.15(+5.93%)
Apr 08, 2009	19.89	20.30	19.12	19.41	10,488,919	-0.44(-2.20%)
Apr 07, 2009	20.72	20.81	19.35	19.84	19,579,634	+0.00(+0.00%)
Apr 06, 2009	20.26	20.32	19.29	19.84	9,242,136	-0.69(-3.35%)
Apr 03, 2009	20.08	20.65	20.01	20.53	8,867,575	+0.49(+2.47%)
Apr 02, 2009	19.48	20.51	19.48	20.04	10,952,676	+1.07(+5.62%)
Apr 01, 2009	18.11	19.08	17.99	18.97	10,559,768	+0.61(+3.32%)
Mar 31, 2009	18.12	18.90	17.92	18.36	12,923,994	+0.42(+2.33%)
Mar 30, 2009	17.99	18.31	17.57	17.94	10,625,214	-1.05(-5.55%)
Mar 26, 2009	18.51	19.03	18.32	18.99	11,504,460	+0.72(+3.94%)
Mar 25, 2009	18.06	18.69	17.74	18.28	12,356,523	-0.02(-0.10%)
Mar 24, 2009	18.31	18.52	17.88	18.29	11,257,667	-0.31(-1.66%)
Mar 23, 2009	17.87	18.60	17.87	18.60	8,046,573	+1.39(+8.06%)
Mar 20, 2009	17.84	17.99	17.16	17.22	12,540,126	-0.55(-3.07%)
Mar 19, 2009	17.97	18.12	17.62	17.76	10,305,157	-0.06(-0.36%)
Mar 18, 2009	17.27	18.12	16.93	17.83	9,262,966	+0.46(+2.63%)
Mar 17, 2009	17.30	17.37	16.70	17.37	13,055,056	+0.12(+0.71%)
Mar 16, 2009	17.40	17.86	17.21	17.25	11,750,003	+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	12,285,644	+0.03(+0.15%)
Mar 11, 2009	17.43	17.84	17.22	17.59	10,255,484	+0.35(+2.01%)
Mar 10, 2009	16.28	17.31	16.28	17.25	11,583,992	+1.27(+7.96%)
Mar 09, 2009	15.99	16.45	15.83	15.98	9,078,491	-0.19(-1.19%)
Mar 06, 2009	16.32	16.80	15.73	16.17	0	-0.04(-0.24%)
Mar 05, 2009	16.61	16.61	15.67	16.21	16,181,499	-0.80(-4.68%)
Mar 04, 2009	16.55	17.20	16.30	17.00	15,513,135	+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.