Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.36	24.53	23.83	24.30	7,033,957	-0.02(-0.07%)
May 28, 2009	23.67	24.84	23.63	24.32	6,398,132	+0.77(+3.28%)
May 27, 2009	23.36	23.86	22.98	23.55	4,366,783	+0.21(+0.89%)
May 26, 2009	22.49	23.52	22.06	23.34	4,399,727	+0.82(+3.63%)
May 22, 2009	23.04	23.08	22.33	22.52	2,551,423	-0.25(-1.08%)
May 21, 2009	23.05	23.80	22.51	22.77	3,333,062	-0.58(-2.49%)
May 20, 2009	23.37	24.06	22.96	23.35	4,772,861	+0.49(+2.14%)
May 19, 2009	23.30	23.93	22.79	22.86	6,983,232	-0.64(-2.74%)
May 18, 2009	23.58	23.67	22.71	23.50	6,760,260	+0.13(+0.54%)
May 15, 2009	23.99	24.46	23.31	23.37	6,404,602	-0.73(-3.01%)
May 14, 2009	24.07	24.36	23.50	24.10	5,696,087	+0.04(+0.15%)
May 13, 2009	23.58	24.48	23.00	24.06	7,017,808	+0.24(+0.99%)
May 12, 2009	23.85	24.11	23.04	23.83	6,582,970	+0.18(+0.77%)
May 11, 2009	24.47	25.05	23.56	23.65	6,782,347	-1.51(-5.99%)
May 08, 2009	24.95	25.55	24.53	25.15	8,919,990	+1.10(+4.58%)
May 07, 2009	21.92	24.63	21.87	24.05	13,721,052	+2.50(+11.60%)
May 06, 2009	22.23	22.38	21.14	21.55	9,219,724	-0.58(-2.62%)
May 05, 2009	20.93	22.27	20.86	22.13	7,938,699	+1.16(+5.54%)
May 04, 2009	20.76	20.97	20.68	20.97	7,719,863	+0.83(+4.10%)
May 01, 2009	20.14	20.33	19.86	20.14	6,369,324	+0.17(+0.86%)
Apr 30, 2009	20.16	21.07	19.88	19.97	13,517,964	+0.12(+0.59%)
Apr 29, 2009	20.82	21.42	19.55	19.85	26,270,812	-2.29(-10.33%)
Apr 28, 2009	21.69	22.85	21.48	22.14	7,713,474	+0.42(+1.92%)
Apr 27, 2009	22.31	22.43	21.35	21.72	5,035,724	-0.02(-0.08%)
Apr 24, 2009	22.09	22.45	21.20	21.74	6,686,580	-0.13(-0.58%)
Apr 23, 2009	22.46	22.86	21.07	21.87	5,674,864	-0.39(-1.75%)
Apr 22, 2009	22.03	22.85	21.62	22.26	4,583,945	-0.01(-0.04%)
Apr 21, 2009	23.58	23.86	21.64	22.27	8,301,717	-0.71(-3.08%)
Apr 20, 2009	22.96	23.84	22.52	22.98	5,949,768	-0.42(-1.78%)
Apr 17, 2009	23.69	23.82	22.43	23.39	7,168,142	-0.25(-1.07%)
Apr 16, 2009	24.79	25.10	23.00	23.65	7,608,962	-1.03(-4.19%)
Apr 15, 2009	24.65	25.28	23.47	24.68	9,395,474	+0.15(+0.63%)
Apr 14, 2009	24.72	24.83	24.11	24.53	4,830,431	-0.44(-1.78%)
Apr 13, 2009	23.64	25.27	23.44	24.97	7,096,158	+1.55(+6.63%)
Apr 09, 2009	23.17	23.64	22.59	23.42	4,686,432	+0.72(+3.16%)
Apr 08, 2009	23.68	24.09	22.28	22.70	5,600,475	-0.41(-1.77%)
Apr 07, 2009	22.01	23.92	21.38	23.11	8,158,314	+0.64(+2.83%)
Apr 06, 2009	21.35	23.09	21.35	22.48	4,351,327	+0.58(+2.65%)
Apr 03, 2009	22.66	23.10	21.56	21.90	5,290,041	-0.80(-3.52%)
Apr 02, 2009	22.38	23.08	21.87	22.69	5,536,283	+0.80(+3.65%)
Apr 01, 2009	21.77	22.31	21.12	21.90	6,055,549	-0.18(-0.82%)
Mar 31, 2009	21.53	22.61	21.43	22.08	7,416,348	+0.73(+3.44%)
Mar 30, 2009	21.73	21.94	20.75	21.34	5,891,572	-0.82(-3.69%)
Mar 26, 2009	21.46	22.47	21.37	22.16	6,679,658	+0.87(+4.09%)
Mar 25, 2009	21.27	21.51	20.79	21.29	6,761,732	+0.19(+0.90%)
Mar 24, 2009	21.74	21.95	21.04	21.10	4,955,637	-0.98(-4.44%)
Mar 23, 2009	21.37	22.12	21.31	22.08	5,534,183	+1.49(+7.23%)
Mar 20, 2009	21.57	21.65	20.23	20.59	5,992,423	-1.15(-5.28%)
Mar 19, 2009	22.43	22.98	21.25	21.74	5,213,265	-0.36(-1.65%)
Mar 18, 2009	21.28	22.88	20.97	22.10	7,260,926	+0.70(+3.29%)
Mar 17, 2009	21.31	21.54	20.34	21.40	6,018,536	+0.54(+2.61%)
Mar 16, 2009	22.28	22.45	20.82	20.85	6,164,697	-1.21(-5.47%)
Mar 13, 2009	21.51	22.40	21.47	22.06	0	+0.81(+3.80%)
Mar 12, 2009	19.46	21.58	19.03	21.25	8,122,353	+1.81(+9.29%)
Mar 11, 2009	20.82	21.42	19.39	19.45	8,093,604	-1.17(-5.68%)
Mar 10, 2009	18.86	20.76	18.74	20.62	9,516,472	+2.09(+11.26%)
Mar 09, 2009	18.15	19.01	17.51	18.53	10,321,823	+0.18(+0.99%)
Mar 06, 2009	17.39	18.47	17.14	18.35	0	+1.12(+6.48%)
Mar 05, 2009	18.86	18.96	16.93	17.23	10,352,118	-2.06(-10.68%)
Mar 04, 2009	18.22	19.86	18.08	19.29	12,495,933	+0.25(+1.29%)

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.