Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.64	22.89	22.39	22.73	2,879,775	+0.48(+2.15%)
May 28, 2009	22.21	22.54	21.64	22.25	2,118,302	+0.25(+1.12%)
May 27, 2009	21.97	22.51	21.86	22.00	1,973,315	+0.04(+0.16%)
May 26, 2009	20.52	21.97	20.24	21.97	1,382,814	+1.18(+5.68%)
May 22, 2009	20.87	21.19	20.71	20.79	674,482	+0.04(+0.19%)
May 21, 2009	21.25	21.50	20.42	20.75	1,728,813	-0.86(-3.97%)
May 20, 2009	22.21	22.86	21.52	21.60	1,974,919	-0.27(-1.21%)
May 19, 2009	21.76	22.19	21.36	21.87	1,372,970	-0.13(-0.60%)
May 18, 2009	21.02	22.00	20.76	22.00	1,762,811	+1.61(+7.89%)
May 15, 2009	21.06	21.52	20.17	20.39	2,066,294	-0.75(-3.55%)
May 14, 2009	20.95	21.48	20.48	21.14	2,025,282	+0.11(+0.53%)
May 13, 2009	21.76	21.76	20.84	21.03	1,945,475	-1.01(-4.57%)
May 12, 2009	22.41	22.51	21.18	22.04	1,691,045	+0.03(+0.12%)
May 11, 2009	22.56	22.56	21.75	22.02	2,939,740	-0.91(-3.99%)
May 08, 2009	21.93	22.93	21.85	22.93	2,010,271	+1.40(+6.49%)
May 07, 2009	22.99	23.43	21.19	21.53	2,198,066	-1.16(-5.10%)
May 06, 2009	22.62	22.98	22.22	22.69	2,209,835	+0.54(+2.45%)
May 05, 2009	22.35	22.63	21.34	22.15	1,666,525	-0.34(-1.49%)
May 04, 2009	21.21	22.51	21.21	22.48	2,209,763	+1.26(+5.96%)
May 01, 2009	20.23	21.57	20.06	21.22	2,060,378	+1.08(+5.35%)
Apr 30, 2009	21.05	21.57	19.50	20.14	4,463,281	+0.51(+2.61%)
Apr 29, 2009	18.95	19.92	18.83	19.63	1,922,038	+1.07(+5.79%)
Apr 28, 2009	18.65	18.88	18.36	18.55	1,981,922	-0.38(-2.03%)
Apr 27, 2009	18.80	19.24	18.70	18.94	1,717,132	-0.48(-2.48%)
Apr 24, 2009	19.14	19.60	18.90	19.42	2,189,545	+0.65(+3.49%)
Apr 23, 2009	19.29	19.54	18.49	18.77	2,326,412	-0.27(-1.39%)
Apr 22, 2009	18.55	19.58	18.54	19.03	2,242,135	+0.21(+1.10%)
Apr 21, 2009	17.45	18.86	17.28	18.82	1,949,285	+1.02(+5.71%)
Apr 20, 2009	18.44	18.47	17.60	17.81	1,426,505	-1.39(-7.25%)
Apr 17, 2009	18.70	19.30	18.70	19.20	2,273,708	+0.49(+2.60%)
Apr 16, 2009	18.60	18.82	18.28	18.71	1,828,903	+0.17(+0.93%)
Apr 15, 2009	18.34	18.61	17.67	18.54	2,599,270	+0.13(+0.72%)
Apr 14, 2009	18.22	18.63	17.95	18.41	1,844,725	+0.14(+0.77%)
Apr 13, 2009	17.89	18.44	17.49	18.27	1,347,795	-0.11(-0.58%)
Apr 09, 2009	17.64	18.40	17.63	18.37	2,576,285	+1.27(+7.42%)
Apr 08, 2009	16.43	17.25	16.13	17.11	1,772,504	+0.30(+1.82%)
Apr 07, 2009	16.41	16.98	16.41	16.80	1,407,172	-0.18(-1.07%)
Apr 06, 2009	17.37	17.49	16.55	16.98	1,721,286	-0.71(-4.02%)
Apr 03, 2009	17.11	17.90	17.05	17.69	1,496,700	+0.55(+3.20%)
Apr 02, 2009	16.58	17.48	16.42	17.14	3,314,617	+1.14(+7.15%)
Apr 01, 2009	16.06	16.32	15.62	16.00	3,109,804	-0.30(-1.82%)
Mar 31, 2009	16.80	16.98	16.25	16.30	1,388,465	-0.34(-2.05%)
Mar 30, 2009	17.17	17.17	16.30	16.64	1,860,698	-1.22(-6.81%)
Mar 26, 2009	17.98	18.40	17.51	17.85	2,566,258	+0.14(+0.80%)
Mar 25, 2009	17.05	17.75	16.91	17.71	3,316,676	+0.76(+4.48%)
Mar 24, 2009	16.88	17.37	16.69	16.95	1,886,680	-0.47(-2.69%)
Mar 23, 2009	16.95	17.42	16.82	17.42	1,503,216	+1.51(+9.50%)
Mar 20, 2009	16.77	16.84	15.86	15.91	2,410,490	-1.16(-6.79%)
Mar 19, 2009	16.48	17.19	16.24	17.07	3,405,642	+1.14(+7.16%)
Mar 18, 2009	15.58	16.13	15.04	15.93	2,511,133	+0.20(+1.29%)
Mar 17, 2009	15.21	15.81	15.02	15.72	1,819,910	+0.38(+2.48%)
Mar 16, 2009	14.96	15.79	14.69	15.34	1,880,357	+0.51(+3.46%)
Mar 13, 2009	14.78	15.25	14.70	14.83	0	+0.15(+1.05%)
Mar 12, 2009	13.71	14.75	13.56	14.67	2,450,009	+1.15(+8.50%)
Mar 11, 2009	14.14	14.34	13.34	13.53	2,714,930	-0.62(-4.40%)
Mar 10, 2009	13.56	14.24	13.33	14.15	2,125,485	+0.90(+6.77%)
Mar 09, 2009	12.88	13.62	12.67	13.25	3,169,565	+0.35(+2.71%)
Mar 06, 2009	13.26	13.38	12.34	12.90	0	-0.23(-1.72%)
Mar 05, 2009	13.55	14.03	12.91	13.13	3,826,536	-0.78(-5.59%)
Mar 04, 2009	13.09	14.29	13.09	13.91	2,770,633	+1.35(+10.77%)

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.