Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.49	21.64	21.01	21.25	10,032,906	-0.09(-0.40%)
May 28, 2009	21.65	21.65	21.00	21.33	7,065,686	-0.03(-0.12%)
May 27, 2009	22.06	22.06	21.32	21.36	7,642,853	-0.66(-2.98%)
May 26, 2009	21.30	22.18	20.99	22.02	7,251,796	+0.71(+3.33%)
May 22, 2009	20.95	21.69	20.95	21.31	7,945,774	+0.26(+1.23%)
May 21, 2009	21.86	21.86	20.82	21.05	13,968,854	-1.01(-4.56%)
May 20, 2009	22.80	22.84	22.02	22.06	13,884,751	-0.53(-2.35%)
May 19, 2009	22.84	22.84	22.29	22.59	9,047,782	-0.46(-2.01%)
May 18, 2009	22.58	23.09	22.43	23.05	5,620,177	+0.70(+3.14%)
May 15, 2009	22.45	22.73	21.97	22.35	10,216,183	-0.12(-0.53%)
May 14, 2009	22.07	22.73	22.07	22.47	5,434,380	+0.20(+0.89%)
May 13, 2009	22.75	22.82	22.19	22.27	8,707,639	-1.20(-5.11%)
May 12, 2009	23.57	23.70	23.14	23.47	7,442,918	+0.08(+0.34%)
May 11, 2009	23.72	23.75	23.29	23.39	6,325,027	-0.75(-3.13%)
May 08, 2009	23.76	24.25	23.48	24.14	6,936,689	+0.66(+2.82%)
May 07, 2009	24.36	24.46	23.14	23.48	11,036,131	-0.60(-2.48%)
May 06, 2009	24.73	24.73	23.84	24.08	8,189,744	-0.28(-1.17%)
May 05, 2009	24.40	24.73	24.12	24.36	8,822,832	-0.37(-1.50%)
May 04, 2009	23.71	24.73	23.51	24.73	10,504,663	+1.17(+4.97%)
May 01, 2009	23.08	23.96	22.57	23.56	12,018,812	+1.02(+4.52%)
Apr 30, 2009	22.45	23.16	22.36	22.54	8,691,954	+0.28(+1.28%)
Apr 29, 2009	21.54	22.41	21.19	22.26	7,644,681	+0.57(+2.63%)
Apr 28, 2009	21.67	21.82	21.19	21.69	6,970,207	-0.23(-1.03%)
Apr 27, 2009	22.16	22.35	21.65	21.91	6,309,001	-0.34(-1.52%)
Apr 24, 2009	21.75	22.51	21.67	22.25	7,678,452	+0.56(+2.56%)
Apr 23, 2009	21.69	21.90	21.12	21.69	6,282,587	+0.01(+0.03%)
Apr 22, 2009	21.32	22.31	21.19	21.69	7,554,039	+0.21(+0.99%)
Apr 21, 2009	20.82	21.65	20.69	21.47	7,337,787	+0.51(+2.43%)
Apr 20, 2009	21.53	21.68	20.85	20.96	8,398,784	-0.91(-4.18%)
Apr 17, 2009	21.72	22.03	21.47	21.88	8,766,047	+0.02(+0.09%)
Apr 16, 2009	21.28	21.96	21.06	21.86	8,491,642	+0.74(+3.51%)
Apr 15, 2009	20.90	21.28	20.75	21.12	5,770,537	+0.32(+1.56%)
Apr 14, 2009	20.92	21.42	20.53	20.79	8,682,394	-0.13(-0.63%)
Apr 13, 2009	21.02	21.15	20.47	20.92	7,328,741	-0.26(-1.25%)
Apr 09, 2009	20.67	21.33	20.65	21.19	12,088,838	+1.19(+5.92%)
Apr 08, 2009	20.51	20.92	19.71	20.00	10,175,376	-0.45(-2.20%)
Apr 07, 2009	21.35	21.45	19.95	20.45	18,994,344	+0.00(+0.00%)
Apr 06, 2009	20.88	20.95	19.88	20.45	8,965,863	-0.71(-3.35%)
Apr 03, 2009	20.70	21.29	20.63	21.16	8,602,498	+0.51(+2.47%)
Apr 02, 2009	20.08	21.14	20.08	20.65	10,625,270	+1.10(+5.62%)
Apr 01, 2009	18.67	19.67	18.54	19.55	10,244,107	+0.63(+3.32%)
Mar 31, 2009	18.68	19.49	18.47	18.92	12,537,660	+0.43(+2.33%)
Mar 30, 2009	18.54	18.88	18.11	18.49	10,307,596	-1.09(-5.55%)
Mar 26, 2009	19.08	19.61	18.88	19.58	11,160,559	+0.74(+3.94%)
Mar 25, 2009	18.62	19.26	18.29	18.84	11,987,152	-0.02(-0.11%)
Mar 24, 2009	18.88	19.09	18.43	18.86	10,921,143	-0.32(-1.66%)
Mar 23, 2009	18.42	19.18	18.42	19.18	7,806,038	+1.43(+8.06%)
Mar 20, 2009	18.39	18.54	17.69	17.75	12,165,267	-0.56(-3.07%)
Mar 19, 2009	18.53	18.68	18.17	18.31	9,997,107	-0.07(-0.36%)
Mar 18, 2009	17.81	18.68	17.45	18.37	8,986,070	+0.47(+2.63%)
Mar 17, 2009	17.83	17.90	17.22	17.90	12,664,803	+0.13(+0.71%)
Mar 16, 2009	17.94	18.41	17.74	17.78	11,398,762	+0.02(+0.11%)
Mar 13, 2009	18.30	18.30	17.43	17.76	0	-0.40(-2.22%)
Mar 12, 2009	18.13	18.22	17.69	18.16	11,918,392	+0.03(+0.15%)
Mar 11, 2009	17.96	18.39	17.75	18.14	9,948,919	+0.36(+2.01%)
Mar 10, 2009	16.78	17.85	16.78	17.78	11,237,714	+1.31(+7.96%)
Mar 09, 2009	16.49	16.96	16.32	16.47	8,807,109	-0.20(-1.19%)
Mar 06, 2009	16.83	17.32	16.21	16.67	0	-0.04(-0.24%)
Mar 05, 2009	17.12	17.12	16.15	16.71	15,697,789	-0.82(-4.68%)
Mar 04, 2009	17.06	17.73	16.81	17.53	15,049,404	+0.79(+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.