Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.60	25.63	25.02	25.63	1,021,739	+0.22(+0.86%)
May 28, 2009	25.96	26.16	25.22	25.41	2,051,952	-0.47(-1.80%)
May 27, 2009	25.89	26.18	25.60	25.88	1,235,687	-0.01(-0.05%)
May 26, 2009	24.86	26.13	24.82	25.89	1,652,374	+0.65(+2.57%)
May 22, 2009	25.34	25.50	25.03	25.24	961,447	+0.08(+0.33%)
May 21, 2009	26.55	26.88	24.75	25.16	4,379,576	-1.57(-5.88%)
May 20, 2009	24.40	26.80	24.09	26.73	10,541,884	+2.30(+9.39%)
May 19, 2009	23.63	24.63	23.62	24.44	2,558,221	+0.83(+3.50%)
May 18, 2009	22.97	23.64	22.08	23.61	3,551,036	+0.66(+2.87%)
May 15, 2009	23.61	23.97	22.90	22.95	2,882,560	-0.67(-2.84%)
May 14, 2009	23.73	23.79	23.19	23.62	1,548,053	+0.02(+0.10%)
May 13, 2009	23.88	24.29	23.53	23.60	1,608,428	-0.47(-1.96%)
May 12, 2009	24.45	24.55	23.85	24.07	1,905,412	-0.28(-1.17%)
May 11, 2009	24.07	25.04	23.73	24.36	2,710,464	+0.50(+2.11%)
May 08, 2009	23.39	24.20	23.39	23.85	2,203,873	-0.08(-0.35%)
May 07, 2009	23.53	24.40	23.41	23.94	1,950,946	+0.54(+2.31%)
May 06, 2009	23.82	23.82	23.00	23.40	1,797,338	-0.29(-1.24%)
May 05, 2009	23.20	23.75	23.08	23.69	2,006,045	+0.49(+2.13%)
May 04, 2009	22.38	23.19	21.79	23.19	3,417,377	+0.32(+1.41%)
May 01, 2009	23.48	23.48	22.75	22.87	2,644,777	-0.64(-2.74%)
Apr 30, 2009	24.04	24.27	23.33	23.52	2,387,389	-0.26(-1.08%)
Apr 29, 2009	22.93	24.01	22.61	23.77	2,971,369	+1.06(+4.66%)
Apr 28, 2009	22.56	23.31	21.56	22.71	5,719,954	+1.21(+5.64%)
Apr 27, 2009	20.18	21.61	19.97	21.50	4,172,162	+1.31(+6.47%)
Apr 24, 2009	19.56	20.46	19.37	20.19	2,786,791	+0.80(+4.11%)
Apr 23, 2009	19.67	19.68	19.13	19.40	1,515,005	-0.25(-1.26%)
Apr 22, 2009	19.12	20.01	19.12	19.64	1,464,287	+0.42(+2.18%)
Apr 21, 2009	18.76	19.69	18.75	19.22	2,828,443	+0.50(+2.69%)
Apr 20, 2009	19.35	19.56	18.45	18.72	1,196,071	-0.88(-4.50%)
Apr 17, 2009	19.53	19.83	19.32	19.60	998,112	+0.06(+0.29%)
Apr 16, 2009	19.41	19.69	19.15	19.55	1,562,978	+0.33(+1.70%)
Apr 15, 2009	19.34	19.60	18.51	19.22	2,410,357	-0.17(-0.89%)
Apr 14, 2009	18.39	19.78	18.29	19.39	2,201,788	+0.99(+5.40%)
Apr 13, 2009	18.11	18.41	18.03	18.40	1,793,399	+0.25(+1.36%)
Apr 09, 2009	17.50	18.17	17.50	18.15	4,147,584	+1.08(+6.34%)
Apr 08, 2009	17.84	17.92	16.23	17.07	2,992,737	-0.74(-4.14%)
Apr 07, 2009	17.49	17.94	17.15	17.81	1,951,681	+0.17(+0.95%)
Apr 06, 2009	17.91	18.21	17.46	17.64	1,391,524	-0.45(-2.50%)
Apr 03, 2009	18.53	18.85	17.96	18.09	1,756,507	-0.39(-2.12%)
Apr 02, 2009	18.32	18.81	18.18	18.48	1,867,977	+0.51(+2.83%)
Apr 01, 2009	17.60	18.09	17.36	17.97	2,267,450	+0.08(+0.47%)
Mar 31, 2009	17.55	18.16	17.55	17.89	1,648,681	+0.49(+2.79%)
Mar 30, 2009	17.47	17.69	17.14	17.40	1,705,250	-0.59(-3.29%)
Mar 26, 2009	17.48	18.05	17.31	18.00	1,397,011	+0.63(+3.63%)
Mar 25, 2009	17.13	17.86	16.92	17.37	1,616,684	+0.41(+2.39%)
Mar 24, 2009	17.02	17.34	16.96	16.96	967,503	-0.21(-1.20%)
Mar 23, 2009	16.69	17.18	16.62	17.17	1,558,310	+1.00(+6.18%)
Mar 20, 2009	16.54	16.57	15.94	16.17	1,276,367	-0.34(-2.04%)
Mar 19, 2009	16.59	16.65	16.33	16.50	1,311,942	+0.00(+0.03%)
Mar 18, 2009	16.32	16.81	16.28	16.50	1,464,103	-0.03(-0.20%)
Mar 17, 2009	16.08	16.54	15.92	16.53	987,405	+0.43(+2.67%)
Mar 16, 2009	16.26	16.58	16.07	16.10	1,286,907	-0.16(-1.00%)
Mar 13, 2009	16.03	16.36	15.87	16.27	0	+0.19(+1.19%)
Mar 12, 2009	15.25	16.23	15.08	16.07	1,438,978	+0.72(+4.68%)
Mar 11, 2009	15.23	15.54	14.96	15.36	2,180,047	+0.22(+1.48%)
Mar 10, 2009	14.53	15.25	14.50	15.13	1,392,098	+0.77(+5.36%)
Mar 09, 2009	15.23	15.23	14.20	14.36	2,531,170	-0.98(-6.36%)
Mar 06, 2009	15.45	15.73	15.02	15.34	0	+0.00(+0.00%)
Mar 05, 2009	16.31	16.31	15.26	15.34	1,552,401	-1.20(-7.25%)
Mar 04, 2009	16.16	16.88	15.84	16.54	1,854,677	+0.83(+5.29%)

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.