Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.71	25.09	24.49	25.09	712,872	+0.39(+1.58%)
May 28, 2009	24.27	24.80	24.08	24.70	1,103,856	+0.73(+3.05%)
May 27, 2009	24.75	24.89	23.95	23.97	932,230	-0.84(-3.39%)
May 26, 2009	23.54	24.83	23.51	24.81	840,662	+0.99(+4.16%)
May 22, 2009	23.89	24.20	23.72	23.82	469,486	+0.00(+0.00%)
May 21, 2009	23.77	23.92	23.43	23.82	788,995	-0.29(-1.20%)
May 20, 2009	24.79	25.11	24.05	24.11	743,781	-0.60(-2.43%)
May 19, 2009	24.59	24.95	24.41	24.71	817,954	-0.04(-0.16%)
May 18, 2009	24.24	24.80	24.24	24.75	844,000	+0.79(+3.30%)
May 15, 2009	23.68	24.38	23.54	23.96	1,061,746	+0.37(+1.57%)
May 14, 2009	23.12	23.88	23.12	23.59	947,738	+0.39(+1.68%)
May 13, 2009	23.40	23.55	23.03	23.20	1,536,224	-0.62(-2.60%)
May 12, 2009	24.20	24.20	23.19	23.82	1,809,979	-0.13(-0.54%)
May 11, 2009	24.78	24.80	23.70	23.95	1,442,864	-1.84(-7.13%)
May 08, 2009	25.13	25.79	25.10	25.79	787,334	+0.88(+3.53%)
May 07, 2009	25.65	25.68	24.69	24.91	1,034,994	-0.42(-1.66%)
May 06, 2009	25.20	25.43	24.94	25.33	1,064,985	+0.36(+1.44%)
May 05, 2009	24.90	25.05	24.77	24.97	807,067	-0.06(-0.24%)
May 04, 2009	24.53	25.03	24.15	25.03	587,248	+0.77(+3.17%)
May 01, 2009	24.06	24.55	23.79	24.26	592,016	+0.22(+0.92%)
Apr 30, 2009	24.66	24.86	23.89	24.04	1,068,429	-0.14(-0.58%)
Apr 29, 2009	23.57	24.45	23.57	24.18	1,127,582	+0.79(+3.38%)
Apr 28, 2009	23.51	23.97	22.88	23.39	1,141,028	-0.25(-1.06%)
Apr 27, 2009	23.95	24.05	23.50	23.64	805,184	-0.54(-2.23%)
Apr 24, 2009	23.64	24.38	23.40	24.18	1,230,360	+0.69(+2.94%)
Apr 23, 2009	22.36	23.60	22.36	23.49	1,480,746	+1.19(+5.34%)
Apr 22, 2009	22.02	22.85	21.92	22.30	1,040,617	+0.00(+0.00%)
Apr 21, 2009	21.39	22.31	21.39	22.30	872,544	+0.62(+2.86%)
Apr 20, 2009	22.33	22.33	21.64	21.68	779,458	-0.88(-3.90%)
Apr 17, 2009	22.25	22.66	21.98	22.56	1,009,623	+0.43(+1.94%)
Apr 16, 2009	21.93	22.25	21.60	22.13	770,838	+0.30(+1.37%)
Apr 15, 2009	20.67	21.84	20.67	21.83	849,127	+0.53(+2.49%)
Apr 14, 2009	21.59	21.60	21.03	21.30	1,011,066	-0.48(-2.20%)
Apr 13, 2009	21.69	21.90	21.38	21.78	743,017	-0.04(-0.18%)
Apr 09, 2009	21.63	22.01	21.43	21.82	792,594	+0.49(+2.30%)
Apr 08, 2009	21.14	21.37	20.98	21.33	893,125	+0.29(+1.38%)
Apr 07, 2009	21.16	21.35	20.88	21.04	858,772	-0.43(-2.00%)
Apr 06, 2009	21.64	21.81	21.03	21.47	822,826	-0.34(-1.56%)
Apr 03, 2009	21.68	21.81	21.24	21.81	1,011,251	+0.18(+0.83%)
Apr 02, 2009	21.57	21.89	21.35	21.63	1,160,342	+0.54(+2.56%)
Apr 01, 2009	20.63	21.18	20.34	21.09	1,421,421	+0.12(+0.57%)
Mar 31, 2009	21.11	21.33	20.64	20.97	1,635,942	+0.25(+1.21%)
Mar 30, 2009	20.76	20.98	20.29	20.72	1,735,233	-1.18(-5.39%)
Mar 26, 2009	21.38	21.99	21.27	21.90	1,184,058	+0.60(+2.82%)
Mar 25, 2009	21.19	21.80	20.68	21.30	1,107,465	+0.22(+1.04%)
Mar 24, 2009	20.87	21.57	20.67	21.08	1,177,122	-0.02(-0.09%)
Mar 23, 2009	20.28	21.11	20.25	21.10	917,093	+1.01(+5.03%)
Mar 20, 2009	20.38	20.64	19.93	20.09	845,567	-0.37(-1.81%)
Mar 19, 2009	20.50	20.76	20.27	20.46	825,552	+0.04(+0.20%)
Mar 18, 2009	19.67	20.61	19.54	20.42	1,069,241	+0.67(+3.39%)
Mar 17, 2009	19.45	19.75	19.27	19.75	802,418	+0.29(+1.49%)
Mar 16, 2009	19.47	19.89	19.38	19.46	1,010,669	+0.20(+1.04%)
Mar 13, 2009	18.90	19.35	18.72	19.26	0	+0.36(+1.90%)
Mar 12, 2009	18.28	18.99	17.92	18.90	1,114,352	+0.63(+3.45%)
Mar 11, 2009	18.04	18.44	17.90	18.27	1,084,693	+0.38(+2.12%)
Mar 10, 2009	17.40	17.94	17.10	17.89	1,171,928	+0.80(+4.68%)
Mar 09, 2009	17.02	17.31	16.97	17.09	1,102,115	-0.14(-0.81%)
Mar 06, 2009	17.54	17.62	16.85	17.23	0	+0.02(+0.12%)
Mar 05, 2009	17.54	17.64	17.06	17.21	1,079,016	-0.65(-3.64%)
Mar 04, 2009	17.56	18.12	17.50	17.86	1,227,934	+0.13(+0.73%)

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.