Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.09	22.14	21.62	21.91	1,498,310	-1.08(-4.68%)
May 28, 2009	22.79	23.04	22.43	22.99	1,425,099	+0.40(+1.76%)
May 27, 2009	23.28	23.47	22.56	22.59	1,035,927	-1.40(-5.83%)
May 26, 2009	23.18	24.00	22.74	23.99	1,064,535	-1.03(-4.11%)
May 22, 2009	25.09	25.37	24.78	25.02	369,662	-0.46(-1.80%)
May 21, 2009	25.06	25.85	25.06	25.48	704,890	-0.23(-0.91%)
May 20, 2009	26.21	26.67	25.61	25.71	988,561	-0.80(-3.03%)
May 19, 2009	26.14	27.15	26.14	26.51	1,109,992	+0.42(+1.60%)
May 18, 2009	24.54	26.19	24.54	26.10	990,066	+2.24(+9.37%)
May 15, 2009	23.92	24.54	23.79	23.86	1,192,792	+0.32(+1.37%)
May 14, 2009	22.83	23.69	22.83	23.54	651,853	-0.16(-0.69%)
May 13, 2009	24.13	24.65	23.69	23.70	961,609	-0.28(-1.17%)
May 12, 2009	24.55	24.55	23.46	23.98	1,077,671	-0.97(-3.87%)
May 11, 2009	25.18	25.40	24.77	24.95	1,549,921	-0.82(-3.19%)
May 08, 2009	25.75	25.88	25.15	25.77	990,022	+0.75(+2.99%)
May 07, 2009	26.23	26.40	24.81	25.03	1,551,129	-0.65(-2.54%)
May 06, 2009	24.67	26.03	24.49	25.68	2,342,475	-0.64(-2.45%)
May 05, 2009	25.71	26.63	25.71	26.32	2,056,753	-0.58(-2.14%)
May 04, 2009	24.99	27.24	24.15	26.90	2,791,880	+4.70(+21.19%)
May 01, 2009	21.94	22.25	21.80	22.19	1,176,399	+0.34(+1.54%)
Apr 30, 2009	21.69	22.97	21.18	21.86	2,131,107	+1.82(+9.10%)
Apr 29, 2009	19.04	20.27	18.97	20.03	1,994,079	+1.82(+9.97%)
Apr 28, 2009	17.81	18.40	17.80	18.22	988,969	-0.45(-2.39%)
Apr 27, 2009	19.02	19.23	18.61	18.66	1,036,384	-1.28(-6.43%)
Apr 24, 2009	19.80	20.12	19.52	19.95	874,565	+0.71(+3.67%)
Apr 23, 2009	19.18	19.32	18.62	19.24	1,203,399	+0.15(+0.79%)
Apr 22, 2009	18.93	19.73	18.86	19.09	1,453,554	-0.20(-1.03%)
Apr 21, 2009	18.56	19.55	18.31	19.29	1,932,323	+0.77(+4.19%)
Apr 20, 2009	19.03	19.34	18.51	18.51	1,677,836	-0.92(-4.73%)
Apr 17, 2009	19.24	19.63	19.10	19.43	1,081,046	-0.19(-0.98%)
Apr 16, 2009	17.97	19.75	17.97	19.62	982,320	-0.09(-0.45%)
Apr 15, 2009	19.34	19.75	19.07	19.71	995,289	-0.19(-0.96%)
Apr 14, 2009	20.19	20.55	19.86	19.90	1,252,545	-0.73(-3.52%)
Apr 13, 2009	20.11	20.83	19.90	20.63	796,942	+0.35(+1.72%)
Apr 09, 2009	19.77	20.29	19.41	20.28	1,294,004	+1.91(+10.37%)
Apr 08, 2009	18.35	18.51	18.08	18.38	1,159,529	-0.05(-0.30%)
Apr 07, 2009	18.68	18.76	18.31	18.43	1,002,316	-0.81(-4.21%)
Apr 06, 2009	19.61	19.61	18.91	19.24	753,583	-0.74(-3.71%)
Apr 03, 2009	19.44	20.08	19.24	19.98	1,154,392	+0.41(+2.10%)
Apr 02, 2009	18.70	20.03	18.70	19.57	1,568,887	+2.00(+11.35%)
Apr 01, 2009	16.94	17.75	16.86	17.57	1,358,235	+0.95(+5.69%)
Mar 31, 2009	16.52	16.99	16.22	16.63	751,811	+0.38(+2.36%)
Mar 30, 2009	16.48	16.65	16.12	16.24	1,007,288	-2.86(-14.97%)
Mar 26, 2009	18.79	19.22	18.55	19.10	768,964	+1.22(+6.83%)
Mar 25, 2009	17.90	18.21	17.26	17.88	1,232,923	+0.59(+3.41%)
Mar 24, 2009	17.27	17.70	17.08	17.29	1,177,649	-0.47(-2.66%)
Mar 23, 2009	17.34	17.90	17.34	17.77	1,849,254	+2.72(+18.09%)
Mar 20, 2009	15.38	15.96	14.98	15.04	1,056,376	-0.75(-4.73%)
Mar 19, 2009	16.37	16.77	15.58	15.79	949,339	-1.21(-7.14%)
Mar 18, 2009	16.04	17.12	15.70	17.00	1,754,571	+0.49(+2.95%)
Mar 17, 2009	16.41	16.78	16.19	16.52	3,257,583	+0.98(+6.31%)
Mar 16, 2009	15.62	16.05	15.49	15.54	685,408	+0.86(+5.89%)
Mar 13, 2009	14.81	15.09	14.27	14.67	0	-0.68(-4.42%)
Mar 12, 2009	14.49	15.48	14.18	15.35	1,311,868	+0.64(+4.38%)
Mar 11, 2009	14.73	15.12	14.45	14.71	1,840,019	+0.27(+1.90%)
Mar 10, 2009	13.58	14.58	13.58	14.43	2,171,143	+2.79(+23.97%)
Mar 09, 2009	11.31	11.99	11.31	11.64	754,092	-0.22(-1.85%)
Mar 06, 2009	12.14	12.34	11.32	11.86	0	+0.11(+0.93%)
Mar 05, 2009	11.90	12.18	10.69	11.75	557,825	-1.10(-8.59%)
Mar 04, 2009	12.60	13.12	12.59	12.86	908,788	+1.32(+11.47%)

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.