Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.94	22.32	21.82	22.26	2,179,020	+0.25(+1.12%)
May 28, 2009	22.17	22.48	21.66	22.01	1,615,061	-0.16(-0.73%)
May 27, 2009	22.85	22.85	22.06	22.17	1,692,257	-0.71(-3.09%)
May 26, 2009	22.25	23.06	22.13	22.88	1,003,821	+0.44(+1.97%)
May 22, 2009	22.36	22.58	22.14	22.44	1,248,541	+0.11(+0.49%)
May 21, 2009	22.48	22.48	21.93	22.33	1,625,699	-0.30(-1.35%)
May 20, 2009	23.73	23.87	22.62	22.64	3,024,509	-0.73(-3.14%)
May 19, 2009	23.69	23.92	23.25	23.37	2,137,840	+0.21(+0.92%)
May 18, 2009	22.86	23.44	22.86	23.15	2,245,298	+0.49(+2.15%)
May 15, 2009	22.40	23.07	22.19	22.67	1,799,321	+0.30(+1.33%)
May 14, 2009	22.03	22.56	21.74	22.37	1,789,680	+0.42(+1.89%)
May 13, 2009	21.32	22.23	21.06	21.95	4,444,975	+0.84(+3.96%)
May 12, 2009	20.99	21.32	20.68	21.12	1,303,083	+0.16(+0.77%)
May 11, 2009	20.79	21.31	20.65	20.95	1,651,874	-0.05(-0.25%)
May 08, 2009	20.52	21.42	20.39	21.01	2,511,562	+1.18(+5.96%)
May 07, 2009	20.40	20.59	19.79	19.83	2,860,919	-0.34(-1.71%)
May 06, 2009	21.82	21.82	19.80	20.17	2,993,880	-1.27(-5.93%)
May 05, 2009	21.42	21.56	21.05	21.44	1,566,429	+0.08(+0.36%)
May 04, 2009	22.32	22.38	21.10	21.36	2,675,715	+0.00(+0.00%)
May 01, 2009	21.90	21.92	21.23	21.36	1,552,607	-0.55(-2.52%)
Apr 30, 2009	21.92	22.58	21.63	21.92	1,979,483	+0.25(+1.14%)
Apr 29, 2009	22.16	22.19	21.43	21.67	2,836,780	-0.37(-1.68%)
Apr 28, 2009	22.27	22.93	21.29	22.04	6,592,473	-2.39(-9.78%)
Apr 27, 2009	24.86	25.29	24.26	24.43	1,775,827	-0.69(-2.76%)
Apr 24, 2009	24.80	25.35	24.54	25.12	1,496,326	+0.63(+2.57%)
Apr 23, 2009	24.57	24.84	24.15	24.49	1,367,408	+0.05(+0.21%)
Apr 22, 2009	23.67	25.12	23.67	24.44	3,176,880	+0.59(+2.48%)
Apr 21, 2009	22.92	23.86	22.85	23.85	2,192,353	+0.92(+4.02%)
Apr 20, 2009	23.25	23.43	22.71	22.93	1,353,166	-0.65(-2.75%)
Apr 17, 2009	23.28	23.66	23.06	23.58	1,121,276	+0.26(+1.11%)
Apr 16, 2009	22.86	23.50	22.24	23.32	1,365,352	+0.55(+2.42%)
Apr 15, 2009	22.63	22.84	22.31	22.77	1,005,075	+0.06(+0.29%)
Apr 14, 2009	23.12	23.18	22.66	22.70	865,865	-0.69(-2.97%)
Apr 13, 2009	23.09	23.54	22.99	23.39	981,443	+0.21(+0.90%)
Apr 09, 2009	23.02	23.24	22.51	23.19	2,544,868	+0.62(+2.73%)
Apr 08, 2009	22.34	22.68	22.30	22.57	659,838	+0.36(+1.64%)
Apr 07, 2009	22.71	23.24	22.03	22.21	1,500,261	-0.73(-3.17%)
Apr 06, 2009	23.07	23.82	22.80	22.93	2,310,140	-0.41(-1.75%)
Apr 03, 2009	23.85	24.00	23.03	23.34	1,345,308	-0.53(-2.20%)
Apr 02, 2009	23.92	24.37	23.69	23.87	1,551,482	+0.46(+1.97%)
Apr 01, 2009	22.34	23.47	21.91	23.41	1,658,922	+0.89(+3.95%)
Mar 31, 2009	22.69	22.91	22.14	22.52	1,278,121	+0.10(+0.43%)
Mar 30, 2009	22.29	22.98	22.12	22.42	787,755	-1.27(-5.34%)
Mar 26, 2009	22.69	23.69	22.66	23.69	2,203,991	+1.04(+4.58%)
Mar 25, 2009	21.98	22.82	21.76	22.65	2,376,020	+0.60(+2.74%)
Mar 24, 2009	21.70	22.59	21.70	22.05	1,869,536	+0.14(+0.65%)
Mar 23, 2009	21.45	21.91	21.36	21.90	1,988,068	+0.75(+3.53%)
Mar 20, 2009	21.09	21.30	20.36	21.16	2,059,712	+1.01(+4.99%)
Mar 19, 2009	21.03	21.77	20.12	20.15	2,369,961	-1.71(-7.84%)
Mar 18, 2009	21.46	22.40	21.14	21.86	2,136,152	+0.39(+1.81%)
Mar 17, 2009	20.79	21.47	20.62	21.47	1,360,230	+0.46(+2.19%)
Mar 16, 2009	20.57	21.51	20.41	21.01	2,463,946	+0.55(+2.66%)
Mar 13, 2009	19.66	20.60	19.55	20.47	0	+0.82(+4.16%)
Mar 12, 2009	18.64	19.78	18.49	19.65	2,190,326	+0.92(+4.92%)
Mar 11, 2009	18.82	19.42	18.57	18.73	1,762,072	+0.05(+0.28%)
Mar 10, 2009	17.65	18.75	17.65	18.68	2,918,519	+1.19(+6.83%)
Mar 09, 2009	16.44	17.61	16.44	17.48	2,390,824	+0.72(+4.30%)
Mar 06, 2009	17.04	17.04	16.15	16.76	0	+0.08(+0.47%)
Mar 05, 2009	16.86	17.24	16.48	16.68	1,559,362	-0.52(-3.02%)
Mar 04, 2009	16.61	17.53	16.61	17.20	2,189,534	+0.62(+3.76%)

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.