Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.62	26.58	25.58	26.56	4,965,243	+0.94(+3.67%)
May 28, 2009	26.34	26.38	25.34	25.62	5,134,739	-0.37(-1.42%)
May 27, 2009	26.54	26.84	25.92	25.99	5,009,467	-0.74(-2.77%)
May 26, 2009	25.64	26.78	25.32	26.73	5,842,247	+0.93(+3.60%)
May 22, 2009	24.75	25.98	24.64	25.80	5,764,043	+1.16(+4.71%)
May 21, 2009	24.41	24.75	24.25	24.64	6,841,403	-0.01(-0.04%)
May 20, 2009	24.24	25.05	23.85	24.65	6,458,459	+0.77(+3.22%)
May 19, 2009	23.48	24.21	23.25	23.88	3,556,120	+0.21(+0.89%)
May 18, 2009	23.00	23.70	22.90	23.67	3,506,055	+0.73(+3.18%)
May 15, 2009	22.72	23.24	22.63	22.94	3,956,746	+0.22(+0.97%)
May 14, 2009	22.49	22.99	22.49	22.72	4,000,083	+0.29(+1.29%)
May 13, 2009	22.53	22.70	22.10	22.43	4,356,097	-0.36(-1.58%)
May 12, 2009	23.09	23.10	22.37	22.79	5,726,938	-0.07(-0.31%)
May 11, 2009	23.08	23.31	22.67	22.86	5,046,131	-0.53(-2.27%)
May 08, 2009	23.28	23.47	22.98	23.39	4,410,340	+0.35(+1.52%)
May 07, 2009	23.50	23.75	23.00	23.04	9,571,437	-0.08(-0.35%)
May 06, 2009	23.27	24.65	22.72	23.12	9,280,059	+0.04(+0.17%)
May 05, 2009	24.47	24.47	21.16	23.08	14,114,006	-2.14(-8.49%)
May 04, 2009	23.51	25.48	23.51	25.22	8,546,805	+1.70(+7.23%)
May 01, 2009	22.74	23.54	22.55	23.52	3,790,328	+0.76(+3.34%)
Apr 30, 2009	22.15	22.99	22.08	22.76	6,359,995	+0.86(+3.93%)
Apr 29, 2009	21.46	22.15	21.41	21.90	3,643,246	+0.44(+2.05%)
Apr 28, 2009	21.50	21.69	21.14	21.46	4,613,508	-0.28(-1.29%)
Apr 27, 2009	22.36	22.41	21.54	21.74	4,434,454	-0.89(-3.93%)
Apr 24, 2009	22.26	22.85	22.04	22.63	3,079,361	+0.39(+1.75%)
Apr 23, 2009	21.70	22.26	21.51	22.24	5,620,051	+0.48(+2.21%)
Apr 22, 2009	21.07	22.14	20.75	21.76	4,724,153	+0.42(+1.97%)
Apr 21, 2009	21.20	21.81	20.95	21.34	3,906,397	+0.09(+0.42%)
Apr 20, 2009	21.80	21.98	21.09	21.25	4,016,442	-0.84(-3.80%)
Apr 17, 2009	21.59	22.24	21.25	22.09	3,995,347	+0.61(+2.84%)
Apr 16, 2009	21.00	21.60	20.92	21.48	3,061,480	+0.58(+2.78%)
Apr 15, 2009	20.86	21.09	20.63	20.90	3,091,501	-0.02(-0.10%)
Apr 14, 2009	21.73	21.73	20.82	20.92	3,906,567	-0.98(-4.47%)
Apr 13, 2009	21.96	22.03	21.52	21.90	1,930,119	-0.18(-0.82%)
Apr 09, 2009	21.29	22.09	20.82	22.08	3,619,081	+1.24(+5.95%)
Apr 08, 2009	20.49	20.84	20.31	20.84	2,473,751	+0.40(+1.96%)
Apr 07, 2009	20.85	20.90	20.40	20.44	2,753,355	-0.61(-2.90%)
Apr 06, 2009	21.10	21.22	20.72	21.05	3,037,947	-0.19(-0.89%)
Apr 03, 2009	21.16	21.43	20.77	21.24	4,680,439	+0.13(+0.62%)
Apr 02, 2009	19.60	21.49	19.60	21.11	6,474,649	+1.74(+8.98%)
Apr 01, 2009	19.02	19.46	18.60	19.37	2,491,182	+0.14(+0.73%)
Mar 31, 2009	19.04	19.56	18.68	19.23	3,919,108	+0.38(+2.02%)
Mar 30, 2009	19.53	19.67	18.59	18.85	3,528,840	-1.23(-6.13%)
Mar 26, 2009	19.84	20.14	19.52	20.08	3,278,907	+0.44(+2.24%)
Mar 25, 2009	19.51	20.28	19.26	19.64	4,618,818	+0.22(+1.13%)
Mar 24, 2009	19.35	19.81	18.95	19.42	4,763,671	+0.07(+0.36%)
Mar 23, 2009	18.85	19.38	18.71	19.35	7,084,421	+1.48(+8.28%)
Mar 20, 2009	18.53	18.65	17.78	17.87	4,462,244	-0.68(-3.64%)
Mar 19, 2009	18.43	18.89	18.31	18.55	4,276,113	+0.12(+0.64%)
Mar 18, 2009	18.07	18.61	17.73	18.43	5,718,752	+0.28(+1.52%)
Mar 17, 2009	18.08	18.19	17.66	18.15	4,392,333	+0.41(+2.31%)
Mar 16, 2009	18.38	18.66	17.73	17.74	7,268,134	+0.59(+3.44%)
Mar 13, 2009	16.77	17.29	16.70	17.15	0	+0.42(+2.51%)
Mar 12, 2009	16.06	16.80	15.62	16.73	5,318,165	+0.67(+4.17%)
Mar 11, 2009	15.81	16.29	15.80	16.06	4,888,171	-0.06(-0.37%)
Mar 10, 2009	15.44	16.13	15.20	16.12	4,561,390	+0.92(+6.05%)
Mar 09, 2009	15.26	15.44	14.40	15.20	7,461,993	-0.48(-3.06%)
Mar 06, 2009	15.68	16.12	15.39	15.68	0	+0.18(+1.16%)
Mar 05, 2009	15.86	16.18	15.33	15.50	6,362,875	-0.91(-5.55%)
Mar 04, 2009	16.20	16.70	16.06	16.41	4,546,931	+0.22(+1.36%)

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.