Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.55	26.31	25.55	26.27	4,996,555	+0.86(+3.38%)
May 28, 2009	25.99	26.09	24.66	25.41	4,596,369	-0.04(-0.16%)
May 27, 2009	25.56	26.40	25.31	25.45	5,680,688	-0.06(-0.24%)
May 26, 2009	24.25	25.82	24.17	25.51	6,028,772	+1.16(+4.76%)
May 22, 2009	24.22	24.74	23.56	24.35	3,894,579	+0.26(+1.08%)
May 21, 2009	24.18	24.81	23.69	24.09	5,663,468	-0.50(-2.03%)
May 20, 2009	25.30	25.99	24.48	24.59	6,255,616	-0.41(-1.64%)
May 19, 2009	25.00	25.65	24.47	25.00	6,685,106	+0.01(+0.04%)
May 18, 2009	23.72	25.01	23.41	24.99	7,244,380	+1.85(+7.99%)
May 15, 2009	23.14	24.11	23.01	23.14	5,974,841	-0.11(-0.47%)
May 14, 2009	22.50	23.71	22.35	23.25	4,980,833	+0.52(+2.29%)
May 13, 2009	23.12	23.35	22.01	22.73	9,597,193	-1.22(-5.09%)
May 12, 2009	25.28	25.56	23.61	23.95	8,808,896	-1.10(-4.39%)
May 11, 2009	25.37	25.79	24.61	25.05	7,268,989	-0.98(-3.76%)
May 08, 2009	26.03	26.26	25.02	26.03	7,331,184	+0.28(+1.07%)
May 07, 2009	26.21	26.48	25.58	25.75	9,755,238	-0.11(-0.41%)
May 06, 2009	25.73	25.95	24.83	25.86	9,171,965	+0.44(+1.73%)
May 05, 2009	25.39	25.75	24.57	25.42	5,514,396	-0.06(-0.24%)
May 04, 2009	25.13	25.83	24.72	25.48	6,312,314	+0.63(+2.54%)
May 01, 2009	24.47	25.15	23.95	24.85	6,561,176	+0.35(+1.43%)
Apr 30, 2009	24.68	25.40	24.33	24.50	8,280,571	+0.17(+0.70%)
Apr 29, 2009	23.83	24.75	23.20	24.33	11,100,713	+0.85(+3.62%)
Apr 28, 2009	21.82	23.81	21.76	23.48	13,185,838	+1.34(+6.05%)
Apr 27, 2009	22.02	22.71	21.89	22.14	5,845,527	-0.38(-1.69%)
Apr 24, 2009	22.73	23.29	22.04	22.52	9,847,079	+0.28(+1.26%)
Apr 23, 2009	22.73	23.27	21.52	22.24	10,639,134	-0.56(-2.46%)
Apr 22, 2009	19.80	23.52	19.76	22.80	15,073,084	+1.86(+8.88%)
Apr 21, 2009	20.18	21.62	19.97	20.94	25,609,504	+2.71(+14.87%)
Apr 20, 2009	18.94	19.10	18.00	18.23	5,280,183	-1.07(-5.54%)
Apr 17, 2009	18.93	19.49	18.57	19.30	5,133,792	+0.41(+2.17%)
Apr 16, 2009	18.64	19.09	17.86	18.89	7,332,811	+0.67(+3.68%)
Apr 15, 2009	18.00	18.74	17.81	18.22	5,938,621	-0.03(-0.16%)
Apr 14, 2009	18.19	18.56	17.88	18.25	6,791,849	-0.22(-1.19%)
Apr 13, 2009	18.66	18.80	18.09	18.47	5,745,466	-0.39(-2.07%)
Apr 09, 2009	18.30	19.03	17.97	18.86	5,378,050	+1.21(+6.86%)
Apr 08, 2009	17.05	17.68	17.05	17.65	4,716,582	+0.72(+4.25%)
Apr 07, 2009	17.53	17.68	16.91	16.93	4,759,571	-0.93(-5.21%)
Apr 06, 2009	18.37	18.45	17.40	17.86	4,718,855	-0.79(-4.24%)
Apr 03, 2009	17.98	18.65	17.86	18.65	5,192,034	+0.73(+4.07%)
Apr 02, 2009	17.50	18.62	17.19	17.92	6,807,141	+0.92(+5.41%)
Apr 01, 2009	16.43	17.09	16.25	17.00	4,295,069	+0.30(+1.80%)
Mar 31, 2009	16.53	16.98	16.11	16.70	5,238,048	+0.33(+2.02%)
Mar 30, 2009	17.04	17.30	16.10	16.37	5,676,298	-1.39(-7.83%)
Mar 26, 2009	17.26	18.00	17.26	17.76	5,677,618	+0.58(+3.38%)
Mar 25, 2009	17.01	17.72	16.49	17.18	10,338,402	+0.38(+2.26%)
Mar 24, 2009	16.27	17.16	16.16	16.80	7,341,201	+0.29(+1.76%)
Mar 23, 2009	15.96	16.54	15.91	16.51	5,328,169	+1.48(+9.85%)
Mar 20, 2009	15.64	15.88	14.84	15.03	7,612,684	-0.58(-3.72%)
Mar 19, 2009	15.91	15.94	15.34	15.61	5,550,232	-0.19(-1.20%)
Mar 18, 2009	15.17	16.10	14.97	15.80	7,863,075	+0.53(+3.47%)
Mar 17, 2009	14.35	15.27	14.03	15.27	5,329,234	+0.92(+6.41%)
Mar 16, 2009	14.90	14.90	14.35	14.35	5,256,469	-0.34(-2.31%)
Mar 13, 2009	14.55	14.79	14.05	14.69	0	+0.23(+1.59%)
Mar 12, 2009	13.92	14.58	13.73	14.46	8,475,582	+0.47(+3.36%)
Mar 11, 2009	12.99	14.35	12.89	13.99	10,618,184	+0.84(+6.39%)
Mar 10, 2009	11.87	13.21	11.87	13.15	8,769,457	+1.42(+12.11%)
Mar 09, 2009	11.61	11.98	11.46	11.73	11,392,730	-0.07(-0.59%)
Mar 06, 2009	12.46	12.46	11.41	11.80	0	-0.48(-3.91%)
Mar 05, 2009	13.03	13.48	12.16	12.28	8,405,255	-1.09(-8.15%)
Mar 04, 2009	13.31	13.63	13.03	13.37	7,001,262	+0.37(+2.85%)

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.