Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.62	25.66	25.05	25.66	1,020,662	+0.22(+0.86%)
May 28, 2009	25.99	26.19	25.25	25.44	2,049,790	-0.47(-1.80%)
May 27, 2009	25.91	26.20	25.62	25.90	1,234,385	-0.01(-0.05%)
May 26, 2009	24.88	26.16	24.85	25.92	1,650,633	+0.65(+2.57%)
May 22, 2009	25.37	25.53	25.06	25.27	960,434	+0.08(+0.33%)
May 21, 2009	26.58	26.90	24.78	25.19	4,374,961	-1.57(-5.88%)
May 20, 2009	24.42	26.82	24.12	26.76	10,530,776	+2.30(+9.39%)
May 19, 2009	23.65	24.65	23.64	24.46	2,555,525	+0.83(+3.50%)
May 18, 2009	22.99	23.66	22.11	23.63	3,547,294	+0.66(+2.87%)
May 15, 2009	23.63	24.00	22.92	22.98	2,879,523	-0.67(-2.84%)
May 14, 2009	23.75	23.81	23.21	23.65	1,546,422	+0.02(+0.10%)
May 13, 2009	23.91	24.31	23.55	23.63	1,606,733	-0.47(-1.96%)
May 12, 2009	24.48	24.58	23.87	24.10	1,903,404	-0.28(-1.17%)
May 11, 2009	24.10	25.07	23.76	24.38	2,707,607	+0.50(+2.11%)
May 08, 2009	23.42	24.22	23.41	23.88	2,201,551	-0.08(-0.35%)
May 07, 2009	23.56	24.42	23.44	23.96	1,948,890	+0.54(+2.31%)
May 06, 2009	23.84	23.84	23.02	23.42	1,795,444	-0.29(-1.24%)
May 05, 2009	23.23	23.77	23.10	23.71	2,003,931	+0.50(+2.13%)
May 04, 2009	22.40	23.22	21.81	23.22	3,413,776	+0.32(+1.41%)
May 01, 2009	23.51	23.51	22.77	22.90	2,641,991	-0.64(-2.74%)
Apr 30, 2009	24.06	24.29	23.36	23.54	2,384,873	-0.26(-1.08%)
Apr 29, 2009	22.96	24.03	22.63	23.80	2,968,238	+1.06(+4.66%)
Apr 28, 2009	22.58	23.33	21.58	22.74	5,713,927	+1.21(+5.64%)
Apr 27, 2009	20.20	21.63	19.99	21.52	4,167,766	+1.31(+6.47%)
Apr 24, 2009	19.59	20.48	19.39	20.22	2,783,854	+0.80(+4.11%)
Apr 23, 2009	19.69	19.70	19.15	19.42	1,513,409	-0.25(-1.26%)
Apr 22, 2009	19.14	20.03	19.14	19.66	1,462,744	+0.42(+2.18%)
Apr 21, 2009	18.78	19.71	18.77	19.24	2,825,463	+0.50(+2.69%)
Apr 20, 2009	19.37	19.58	18.47	18.74	1,194,810	-0.88(-4.50%)
Apr 17, 2009	19.55	19.85	19.34	19.62	997,060	+0.06(+0.29%)
Apr 16, 2009	19.43	19.71	19.17	19.57	1,561,331	+0.33(+1.70%)
Apr 15, 2009	19.36	19.62	18.53	19.24	2,407,817	-0.17(-0.89%)
Apr 14, 2009	18.41	19.80	18.31	19.41	2,199,467	+0.99(+5.40%)
Apr 13, 2009	18.13	18.43	18.05	18.42	1,791,509	+0.25(+1.36%)
Apr 09, 2009	17.52	18.19	17.52	18.17	4,143,214	+1.08(+6.34%)
Apr 08, 2009	17.86	17.94	16.25	17.09	2,989,583	-0.74(-4.14%)
Apr 07, 2009	17.51	17.96	17.17	17.82	1,949,625	+0.17(+0.95%)
Apr 06, 2009	17.93	18.23	17.47	17.66	1,390,058	-0.45(-2.50%)
Apr 03, 2009	18.55	18.87	17.98	18.11	1,754,656	-0.39(-2.12%)
Apr 02, 2009	18.34	18.83	18.20	18.50	1,866,009	+0.51(+2.83%)
Apr 01, 2009	17.61	18.11	17.38	17.99	2,265,061	+0.08(+0.47%)
Mar 31, 2009	17.57	18.17	17.57	17.91	1,646,944	+0.49(+2.79%)
Mar 30, 2009	17.49	17.71	17.15	17.42	1,703,454	-0.59(-3.29%)
Mar 26, 2009	17.50	18.07	17.33	18.02	1,395,538	+0.63(+3.63%)
Mar 25, 2009	17.15	17.88	16.94	17.39	1,614,980	+0.41(+2.39%)
Mar 24, 2009	17.03	17.36	16.98	16.98	966,484	-0.21(-1.20%)
Mar 23, 2009	16.71	17.20	16.63	17.18	1,556,668	+1.00(+6.18%)
Mar 20, 2009	16.55	16.59	15.96	16.18	1,275,022	-0.34(-2.04%)
Mar 19, 2009	16.61	16.67	16.35	16.52	1,310,559	+0.00(+0.03%)
Mar 18, 2009	16.34	16.82	16.30	16.52	1,462,560	-0.03(-0.20%)
Mar 17, 2009	16.10	16.56	15.94	16.55	986,364	+0.43(+2.67%)
Mar 16, 2009	16.28	16.60	16.09	16.12	1,285,551	-0.16(-1.00%)
Mar 13, 2009	16.04	16.38	15.89	16.28	0	+0.19(+1.19%)
Mar 12, 2009	15.27	16.25	15.10	16.09	1,437,462	+0.72(+4.68%)
Mar 11, 2009	15.24	15.55	14.98	15.37	2,177,750	+0.22(+1.48%)
Mar 10, 2009	14.54	15.27	14.52	15.15	1,390,632	+0.77(+5.36%)
Mar 09, 2009	15.25	15.25	14.21	14.38	2,528,503	-0.98(-6.36%)
Mar 06, 2009	15.47	15.74	15.03	15.35	0	+0.00(+0.00%)
Mar 05, 2009	16.33	16.33	15.27	15.35	1,550,766	-1.20(-7.25%)
Mar 04, 2009	16.18	16.89	15.85	16.55	1,852,723	+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.