Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.20	23.53	22.05	22.50	21,244,200	-0.70(-3.02%)
May 28, 2009	23.07	23.59	23.02	23.20	9,899,100	-0.04(-0.17%)
May 27, 2009	24.26	24.43	23.11	23.24	11,943,200	-1.07(-4.40%)
May 26, 2009	23.08	24.45	23.02	24.31	6,786,600	+0.60(+2.53%)
May 25, 2009	24.35	24.35	23.39	23.71	7,269,448	+0.00(+0.00%)
May 22, 2009	24.35	24.35	23.39	23.71	7,269,500	-0.03(-0.13%)
May 21, 2009	23.90	24.39	23.32	23.74	10,031,900	-0.61(-2.51%)
May 20, 2009	24.72	25.00	24.17	24.35	7,949,300	-0.31(-1.26%)
May 19, 2009	25.00	25.00	24.28	24.66	9,524,200	-0.22(-0.88%)
May 18, 2009	24.50	24.92	24.13	24.88	8,898,900	+0.65(+2.68%)
May 15, 2009	24.70	24.87	23.95	24.23	15,103,100	-0.54(-2.18%)
May 14, 2009	24.58	25.11	24.54	24.77	19,709,900	+0.23(+0.94%)
May 13, 2009	24.86	24.89	23.94	24.54	21,002,100	+0.41(+1.70%)
May 12, 2009	24.99	25.00	23.54	24.13	17,301,900	-0.55(-2.23%)
May 11, 2009	24.26	24.89	24.02	24.68	11,410,000	-0.07(-0.28%)
May 08, 2009	24.10	25.54	24.10	24.75	30,107,900	+0.67(+2.78%)
May 07, 2009	25.05	25.05	23.76	24.08	28,657,900	-0.25(-1.03%)
May 06, 2009	23.79	24.67	23.61	24.33	27,169,200	+0.73(+3.09%)
May 05, 2009	23.72	23.86	22.37	23.60	44,988,400	-0.33(-1.38%)
May 04, 2009	24.69	24.75	23.28	23.93	72,590,896	-0.64(-2.60%)
May 01, 2009	24.23	24.86	23.93	24.57	7,697,700	-0.16(-0.65%)
Apr 30, 2009	25.35	25.71	24.35	24.73	12,354,900	-0.62(-2.45%)
Apr 29, 2009	24.79	25.72	24.64	25.35	12,091,600	+0.61(+2.47%)
Apr 28, 2009	24.60	25.00	24.58	24.74	7,672,500	-0.33(-1.32%)
Apr 27, 2009	24.73	25.53	24.32	25.07	10,221,300	+0.09(+0.36%)
Apr 24, 2009	24.60	25.21	24.60	24.98	11,077,400	+0.12(+0.48%)
Apr 23, 2009	24.41	24.92	24.16	24.86	10,497,300	-0.02(-0.08%)
Apr 22, 2009	25.17	25.46	24.59	24.88	14,557,500	-0.56(-2.20%)
Apr 21, 2009	24.67	25.56	24.66	25.44	13,106,300	+0.72(+2.91%)
Apr 20, 2009	24.30	24.85	24.12	24.72	7,780,000	-0.22(-0.88%)
Apr 17, 2009	25.40	26.00	24.75	24.94	11,042,400	-0.56(-2.20%)
Apr 16, 2009	24.63	25.60	24.37	25.50	10,905,300	+1.19(+4.90%)
Apr 15, 2009	23.76	24.37	23.72	24.31	7,062,300	+0.36(+1.50%)
Apr 14, 2009	24.08	24.35	23.66	23.95	7,148,700	-0.42(-1.72%)
Apr 13, 2009	24.14	24.52	23.84	24.37	6,844,400	+0.11(+0.45%)
Apr 10, 2009	24.40	24.62	24.07	24.26	9,272,684	+0.00(+0.00%)
Apr 09, 2009	24.40	24.62	24.07	24.26	9,272,700	+0.25(+1.04%)
Apr 08, 2009	24.10	24.23	23.61	24.01	7,120,900	+0.20(+0.84%)
Apr 07, 2009	24.05	24.45	23.48	23.81	9,169,400	-0.68(-2.78%)
Apr 06, 2009	24.03	24.55	24.00	24.49	8,066,500	+0.13(+0.53%)
Apr 03, 2009	24.03	24.53	23.97	24.36	7,603,200	-0.08(-0.33%)
Apr 02, 2009	23.99	24.79	23.61	24.44	11,741,600	+0.98(+4.18%)
Apr 01, 2009	22.66	23.58	22.40	23.46	7,766,500	+0.67(+2.94%)
Mar 31, 2009	22.68	23.19	22.10	22.79	8,345,800	+0.39(+1.74%)
Mar 30, 2009	22.41	22.75	22.07	22.40	6,777,200	-0.48(-2.10%)
Mar 27, 2009	23.17	23.44	22.70	22.88	8,615,800	-0.71(-3.01%)
Mar 26, 2009	23.81	23.81	22.92	23.59	10,142,600	+0.45(+1.94%)
Mar 25, 2009	22.81	23.86	22.49	23.14	11,480,900	+0.24(+1.05%)
Mar 24, 2009	23.03	23.50	22.81	22.90	8,435,300	-0.55(-2.35%)
Mar 23, 2009	22.65	23.55	22.00	23.45	9,695,100	+1.66(+7.62%)
Mar 20, 2009	21.85	22.67	21.47	21.79	11,971,500	-0.28(-1.27%)
Mar 19, 2009	22.56	22.56	21.70	22.07	9,022,600	-0.09(-0.41%)
Mar 18, 2009	21.45	22.47	21.45	22.16	8,743,500	+0.43(+1.98%)
Mar 17, 2009	21.10	21.74	20.87	21.73	8,275,200	+0.87(+4.17%)
Mar 16, 2009	21.45	21.45	20.83	20.86	12,908,900	-0.14(-0.67%)
Mar 13, 2009	21.12	21.42	20.75	21.00	10,354,300	-0.13(-0.62%)
Mar 12, 2009	19.96	21.20	19.67	21.13	10,981,600	+1.07(+5.33%)
Mar 11, 2009	20.36	20.85	19.89	20.06	11,215,700	+0.06(+0.30%)
Mar 10, 2009	19.34	20.03	19.26	20.00	13,460,500	+0.99(+5.21%)
Mar 09, 2009	19.73	20.48	18.95	19.01	11,944,200	-0.67(-3.40%)
Mar 06, 2009	20.49	20.49	18.81	19.68	15,677,900	-0.16(-0.81%)
Mar 05, 2009	20.42	20.42	19.70	19.84	16,287,200	-0.71(-3.45%)
Mar 04, 2009	20.28	20.93	19.65	20.55	12,011,800	+0.91(+4.63%)
Mar 03, 2009	19.70	20.18	19.21	19.64	11,935,700	+0.23(+1.18%)

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.