Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.47	24.60	23.67	24.42	5,253,532	+0.42(+1.75%)
May 28, 2009	25.00	25.06	23.64	24.00	4,905,368	-0.21(-0.85%)
May 27, 2009	24.77	25.79	24.06	24.21	7,091,836	-0.84(-3.36%)
May 26, 2009	23.15	25.26	23.15	25.05	6,488,680	+1.53(+6.49%)
May 22, 2009	23.87	24.43	22.99	23.52	5,978,401	+0.03(+0.12%)
May 21, 2009	24.48	24.78	23.20	23.49	7,023,949	-1.32(-5.32%)
May 20, 2009	26.05	27.12	24.67	24.81	6,378,760	-0.95(-3.71%)
May 19, 2009	25.43	26.29	24.95	25.77	6,811,193	+0.35(+1.36%)
May 18, 2009	25.32	25.73	24.78	25.42	6,416,829	+0.58(+2.34%)
May 15, 2009	24.36	26.08	24.19	24.84	13,560,198	-0.10(-0.41%)
May 14, 2009	24.65	26.09	24.34	24.95	6,419,498	+0.12(+0.49%)
May 13, 2009	25.86	25.86	24.52	24.82	9,522,193	-1.31(-5.01%)
May 12, 2009	26.86	27.40	25.48	26.13	9,038,829	-0.93(-3.42%)
May 11, 2009	28.14	28.14	26.84	27.06	7,686,474	-1.50(-5.24%)
May 08, 2009	27.99	28.81	27.22	28.56	9,101,796	-1.58(-5.25%)
May 07, 2009	30.22	30.75	27.91	30.14	12,475,329	+0.28(+0.94%)
May 06, 2009	30.65	30.79	29.21	29.86	9,198,250	-0.26(-0.87%)
May 05, 2009	30.29	30.70	29.68	30.12	7,544,120	-0.38(-1.26%)
May 04, 2009	30.36	30.58	30.00	30.51	9,437,150	+1.49(+5.13%)
May 01, 2009	28.45	29.18	27.84	29.02	13,608,050	+0.29(+1.01%)
Apr 30, 2009	26.86	29.05	26.86	28.73	15,608,591	+2.11(+7.91%)
Apr 29, 2009	25.74	27.25	25.23	26.62	7,773,558	+1.24(+4.87%)
Apr 28, 2009	25.50	26.32	25.06	25.39	8,534,103	-0.34(-1.31%)
Apr 27, 2009	26.04	26.28	25.10	25.72	8,908,117	-0.63(-2.38%)
Apr 24, 2009	25.18	26.72	24.88	26.35	8,693,772	+1.38(+5.51%)
Apr 23, 2009	24.77	25.54	23.82	24.97	8,912,789	-0.22(-0.89%)
Apr 22, 2009	23.72	26.58	23.72	25.20	13,075,989	+0.83(+3.42%)
Apr 21, 2009	23.53	24.64	22.93	24.37	4,651,553	+0.48(+2.00%)
Apr 20, 2009	24.85	24.85	23.40	23.89	5,243,795	-1.20(-4.78%)
Apr 17, 2009	24.59	25.39	24.22	25.09	4,557,692	+0.57(+2.33%)
Apr 16, 2009	23.58	24.99	23.42	24.52	7,152,001	+0.95(+4.05%)
Apr 15, 2009	23.76	23.87	22.71	23.56	7,493,834	-0.38(-1.60%)
Apr 14, 2009	24.11	24.61	23.80	23.94	8,641,640	-0.88(-3.54%)
Apr 13, 2009	23.96	25.01	23.73	24.82	8,418,367	+1.03(+4.33%)
Apr 09, 2009	22.59	23.94	21.95	23.79	12,131,793	+2.64(+12.48%)
Apr 08, 2009	20.19	21.24	20.19	21.15	5,827,211	+1.36(+6.86%)
Apr 07, 2009	19.98	20.12	19.48	19.80	5,155,902	-0.83(-4.04%)
Apr 06, 2009	21.24	21.38	20.25	20.63	6,076,897	-0.95(-4.42%)
Apr 03, 2009	20.52	21.68	20.41	21.59	6,758,686	+1.02(+4.96%)
Apr 02, 2009	19.74	21.02	19.47	20.56	6,511,734	+1.32(+6.86%)
Apr 01, 2009	18.62	19.52	18.23	19.25	6,343,223	+0.46(+2.44%)
Mar 31, 2009	19.22	19.26	18.05	18.79	4,669,082	-0.33(-1.71%)
Mar 30, 2009	19.70	19.71	18.71	19.11	6,548,300	+0.25(+1.34%)
Mar 26, 2009	18.12	19.37	18.12	18.86	8,789,414	+0.99(+5.55%)
Mar 25, 2009	18.06	19.11	17.00	17.87	8,579,701	-0.07(-0.42%)
Mar 24, 2009	17.28	18.41	17.12	17.94	7,943,471	+0.38(+2.19%)
Mar 23, 2009	16.94	17.63	16.89	17.56	5,123,039	+1.41(+8.75%)
Mar 20, 2009	16.74	16.79	15.70	16.15	6,725,652	-0.51(-3.06%)
Mar 19, 2009	17.00	17.16	16.34	16.66	6,010,590	-0.15(-0.92%)
Mar 18, 2009	15.49	17.26	15.45	16.81	7,379,978	+1.24(+7.93%)
Mar 17, 2009	15.11	15.68	14.99	15.58	5,235,488	+0.51(+3.42%)
Mar 16, 2009	15.45	15.67	15.02	15.06	5,362,910	-0.33(-2.13%)
Mar 13, 2009	15.86	15.86	15.02	15.39	0	-0.14(-0.90%)
Mar 12, 2009	14.84	15.63	14.60	15.53	5,649,053	+0.67(+4.54%)
Mar 11, 2009	14.60	15.44	14.53	14.86	5,295,295	+0.18(+1.21%)
Mar 10, 2009	13.53	14.71	13.44	14.68	6,575,923	+1.40(+10.58%)
Mar 09, 2009	13.10	14.09	13.07	13.27	6,687,875	-0.04(-0.28%)
Mar 06, 2009	13.71	13.87	12.83	13.31	0	-0.15(-1.11%)
Mar 05, 2009	14.06	14.58	13.24	13.46	9,379,624	-0.90(-6.26%)
Mar 04, 2009	13.90	14.68	13.64	14.36	8,865,129	+0.60(+4.35%)

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.