Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.48	20.74	19.81	20.42	4,082,036	+0.37(+1.85%)
May 28, 2009	20.66	20.66	19.53	20.05	3,544,536	-0.07(-0.35%)
May 27, 2009	20.20	20.86	19.85	20.12	4,561,759	-0.24(-1.18%)
May 26, 2009	19.11	20.49	18.94	20.36	4,286,673	+0.72(+3.67%)
May 22, 2009	19.88	19.91	19.16	19.64	2,692,219	+0.17(+0.87%)
May 21, 2009	19.43	19.93	19.14	19.47	3,524,842	-0.10(-0.51%)
May 20, 2009	20.05	20.92	19.44	19.57	4,539,956	-0.17(-0.86%)
May 19, 2009	19.35	19.97	19.00	19.74	3,584,813	+0.15(+0.77%)
May 18, 2009	18.96	19.59	18.82	19.59	3,246,272	+0.83(+4.42%)
May 15, 2009	19.06	19.27	18.58	18.76	4,192,923	-0.28(-1.47%)
May 14, 2009	19.00	20.38	18.69	19.04	10,522,626	+0.21(+1.12%)
May 13, 2009	18.79	19.06	18.27	18.83	4,870,245	-0.20(-1.05%)
May 12, 2009	19.22	19.48	18.41	19.03	4,391,703	-0.03(-0.16%)
May 11, 2009	18.65	19.48	18.31	19.06	3,834,812	-0.01(-0.05%)
May 08, 2009	19.69	19.75	18.28	19.07	4,925,075	-0.23(-1.19%)
May 07, 2009	20.24	20.95	18.68	19.30	7,458,501	-0.81(-4.03%)
May 06, 2009	21.23	21.60	19.34	20.11	7,489,417	-0.94(-4.47%)
May 05, 2009	20.31	21.24	20.08	21.05	5,925,025	+0.69(+3.39%)
May 04, 2009	19.70	20.66	19.46	20.36	5,049,990	+1.22(+6.37%)
May 01, 2009	18.93	19.76	18.73	19.14	6,598,846	-0.35(-1.80%)
Apr 30, 2009	17.77	20.17	17.77	19.49	9,012,565	+1.13(+6.15%)
Apr 29, 2009	17.40	18.68	17.36	18.36	9,728,503	+1.20(+6.99%)
Apr 28, 2009	16.49	17.49	16.26	17.16	3,918,421	+0.58(+3.50%)
Apr 27, 2009	16.40	17.23	16.40	16.58	3,451,424	-0.38(-2.24%)
Apr 24, 2009	16.78	17.17	16.54	16.96	4,409,528	+0.16(+0.95%)
Apr 23, 2009	17.08	17.61	16.59	16.80	6,480,689	-0.69(-3.95%)
Apr 22, 2009	16.75	18.15	16.44	17.49	4,582,984	+0.51(+3.00%)
Apr 21, 2009	16.39	17.15	16.16	16.98	3,431,931	+0.43(+2.60%)
Apr 20, 2009	16.64	17.06	16.12	16.55	3,353,531	-0.97(-5.54%)
Apr 17, 2009	17.12	17.62	16.94	17.52	3,299,036	+0.40(+2.34%)
Apr 16, 2009	16.85	17.27	16.37	17.12	2,859,631	+0.59(+3.57%)
Apr 15, 2009	16.28	16.57	15.90	16.53	4,366,800	+0.21(+1.29%)
Apr 14, 2009	16.94	17.04	16.25	16.32	3,629,390	-0.85(-4.95%)
Apr 13, 2009	17.28	17.29	16.98	17.17	3,404,471	-0.17(-0.98%)
Apr 09, 2009	16.47	17.34	16.38	17.34	4,686,207	+1.22(+7.57%)
Apr 08, 2009	15.44	16.12	15.36	16.12	3,883,052	+0.77(+5.02%)
Apr 07, 2009	15.75	15.83	15.13	15.35	3,384,120	-0.69(-4.30%)
Apr 06, 2009	16.63	16.63	15.69	16.04	5,076,067	-0.58(-3.49%)
Apr 03, 2009	15.59	16.64	15.41	16.62	6,022,161	+1.03(+6.61%)
Apr 02, 2009	15.91	16.20	15.15	15.59	7,101,172	+0.21(+1.37%)
Apr 01, 2009	15.06	15.71	14.91	15.38	15,455,548	-0.99(-6.05%)
Mar 31, 2009	16.59	16.75	15.82	16.37	5,788,267	-0.14(-0.85%)
Mar 30, 2009	16.37	16.63	15.99	16.51	5,631,874	+0.28(+1.73%)
Mar 26, 2009	16.00	16.24	15.57	16.23	12,469,512	+0.21(+1.31%)
Mar 25, 2009	16.91	17.15	15.42	16.02	10,090,523	-0.94(-5.54%)
Mar 24, 2009	17.48	18.00	16.96	16.96	5,461,428	-0.76(-4.29%)
Mar 23, 2009	17.00	17.73	16.52	17.72	7,258,057	+0.33(+1.90%)
Mar 20, 2009	17.99	18.26	17.07	17.39	7,540,207	-1.30(-6.96%)
Mar 19, 2009	18.91	19.12	18.54	18.69	5,847,954	+0.06(+0.32%)
Mar 18, 2009	18.00	19.04	17.85	18.63	5,995,154	+0.47(+2.59%)
Mar 17, 2009	17.04	18.16	16.87	18.16	5,393,201	+1.39(+8.29%)
Mar 16, 2009	17.26	17.43	16.76	16.77	5,300,066	-0.51(-2.95%)
Mar 13, 2009	17.32	17.46	16.85	17.28	3,490,909	+0.02(+0.12%)
Mar 12, 2009	16.39	17.41	16.08	17.26	5,542,810	+0.87(+5.31%)
Mar 11, 2009	16.09	16.57	15.75	16.39	4,405,747	+0.33(+2.05%)
Mar 10, 2009	14.87	16.13	14.73	16.06	5,821,476	+1.52(+10.45%)
Mar 09, 2009	13.63	14.82	13.63	14.54	4,925,831	+0.41(+2.90%)
Mar 06, 2009	14.63	14.88	13.74	14.13	7,451,257	-0.68(-4.59%)
Mar 05, 2009	14.41	15.25	13.94	14.81	13,074,372	-1.16(-7.26%)
Mar 04, 2009	15.86	16.21	15.47	15.97	6,307,932	-0.27(-1.66%)

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.