Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.19	22.77	22.09	22.70	3,938,949	+0.41(+1.86%)
May 28, 2009	22.39	22.80	21.28	22.29	7,066,092	-1.04(-4.48%)
May 27, 2009	24.00	24.36	23.29	23.33	2,229,937	-0.65(-2.70%)
May 26, 2009	22.95	24.13	22.71	23.98	2,923,117	+0.86(+3.73%)
May 22, 2009	23.43	23.65	23.04	23.12	1,659,087	-0.18(-0.78%)
May 21, 2009	23.40	23.57	22.93	23.30	2,308,298	-0.51(-2.16%)
May 20, 2009	24.69	24.83	23.69	23.81	2,767,235	-0.54(-2.21%)
May 19, 2009	24.49	24.80	24.20	24.35	2,638,417	-0.27(-1.11%)
May 18, 2009	23.93	24.74	23.48	24.62	3,101,721	+1.17(+4.98%)
May 15, 2009	23.17	24.07	22.45	23.46	2,557,357	+0.00(+0.00%)
May 14, 2009	22.70	23.65	22.70	23.46	3,459,104	+0.43(+1.87%)
May 13, 2009	24.24	24.27	22.91	23.03	5,877,025	-1.71(-6.91%)
May 12, 2009	25.74	26.05	24.45	24.74	4,101,374	-0.92(-3.57%)
May 11, 2009	25.18	26.19	24.91	25.65	3,457,753	-0.14(-0.54%)
May 08, 2009	25.15	25.79	24.69	25.79	4,466,032	+1.34(+5.47%)
May 07, 2009	26.25	26.25	24.32	24.45	5,569,626	-1.26(-4.88%)
May 06, 2009	26.07	26.07	25.41	25.71	6,191,263	-0.06(-0.22%)
May 05, 2009	24.81	26.26	24.69	25.77	4,561,097	+0.74(+2.97%)
May 04, 2009	24.34	25.10	24.30	25.02	4,183,336	+0.66(+2.71%)
May 01, 2009	24.13	24.50	23.99	24.36	3,268,302	-0.02(-0.07%)
Apr 30, 2009	24.06	24.78	24.06	24.38	4,640,393	+0.60(+2.54%)
Apr 29, 2009	23.26	24.36	23.24	23.78	5,721,300	+1.07(+4.73%)
Apr 28, 2009	23.92	23.92	22.63	22.70	6,385,707	-1.76(-7.19%)
Apr 27, 2009	23.46	24.63	23.30	24.46	5,050,177	+0.64(+2.70%)
Apr 24, 2009	23.03	23.94	22.62	23.82	4,311,341	+0.78(+3.37%)
Apr 23, 2009	22.97	23.13	22.13	23.04	2,999,959	+0.55(+2.46%)
Apr 22, 2009	22.08	23.26	21.94	22.49	3,621,259	-0.36(-1.59%)
Apr 21, 2009	22.24	22.89	21.87	22.85	6,409,564	+0.50(+2.25%)
Apr 20, 2009	23.04	23.28	22.32	22.35	5,835,576	-1.31(-5.55%)
Apr 17, 2009	22.35	23.84	22.20	23.66	7,952,150	+1.07(+4.71%)
Apr 16, 2009	20.65	22.76	20.28	22.60	9,080,590	+2.49(+12.36%)
Apr 15, 2009	19.45	20.14	19.41	20.11	4,855,948	+0.19(+0.95%)
Apr 14, 2009	20.25	20.73	19.85	19.92	4,676,730	-1.11(-5.26%)
Apr 13, 2009	19.90	21.18	19.19	21.03	5,208,361	+0.80(+3.96%)
Apr 09, 2009	19.36	20.30	19.02	20.23	5,258,805	+1.45(+7.70%)
Apr 08, 2009	18.49	18.86	18.32	18.78	2,059,506	+0.45(+2.43%)
Apr 07, 2009	18.65	18.79	18.32	18.33	2,832,102	-0.72(-3.77%)
Apr 06, 2009	19.14	19.16	18.52	19.05	4,312,360	-0.39(-2.00%)
Apr 03, 2009	19.19	19.50	18.13	19.44	5,492,908	+1.16(+6.32%)
Apr 02, 2009	18.75	19.10	17.86	18.29	6,920,369	+0.50(+2.79%)
Apr 01, 2009	18.57	19.33	17.52	17.79	9,662,117	-1.14(-6.02%)
Mar 31, 2009	18.34	19.43	18.17	18.93	5,784,082	+0.84(+4.66%)
Mar 30, 2009	18.29	18.82	17.90	18.09	5,406,971	-1.25(-6.45%)
Mar 26, 2009	18.64	19.42	18.24	19.33	7,213,542	+0.97(+5.26%)
Mar 25, 2009	18.02	18.69	17.66	18.37	6,845,368	+0.30(+1.65%)
Mar 24, 2009	16.44	18.22	16.35	18.07	8,046,386	+1.02(+5.96%)
Mar 23, 2009	16.28	17.09	16.24	17.05	6,705,001	+1.54(+9.96%)
Mar 20, 2009	15.93	16.30	15.46	15.51	5,655,478	-0.23(-1.47%)
Mar 19, 2009	16.55	16.55	15.68	15.74	4,756,923	-0.51(-3.13%)
Mar 18, 2009	15.50	16.31	15.16	16.25	5,521,263	+0.67(+4.33%)
Mar 17, 2009	14.91	15.58	14.66	15.58	4,893,074	+0.63(+4.20%)
Mar 16, 2009	15.29	15.59	14.85	14.95	5,337,253	-0.13(-0.88%)
Mar 13, 2009	15.04	15.21	14.70	15.08	0	+0.07(+0.44%)
Mar 12, 2009	14.78	15.09	14.33	15.01	6,758,753	+0.25(+1.68%)
Mar 11, 2009	14.79	15.01	14.30	14.77	6,224,121	-0.11(-0.72%)
Mar 10, 2009	13.67	14.92	13.48	14.87	6,757,257	+1.55(+11.66%)
Mar 09, 2009	12.99	13.76	12.96	13.32	4,798,666	+0.07(+0.56%)
Mar 06, 2009	13.68	13.68	12.86	13.25	0	-0.26(-1.96%)
Mar 05, 2009	13.40	13.75	13.32	13.51	8,062,210	-0.35(-2.50%)
Mar 04, 2009	13.60	14.18	13.31	13.86	10,333,438	+0.20(+1.45%)

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.