Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.39	16.09	15.37	16.09	69,404,560	+0.74(+4.82%)
May 28, 2009	15.26	15.45	15.18	15.35	28,930,628	+0.09(+0.58%)
May 27, 2009	15.43	15.45	15.23	15.26	29,120,884	-0.19(-1.23%)
May 26, 2009	15.38	15.54	15.35	15.45	43,968,084	-0.03(-0.19%)
May 22, 2009	15.28	15.61	15.27	15.48	37,539,596	+0.20(+1.33%)
May 21, 2009	15.27	15.33	15.19	15.28	43,328,752	-0.10(-0.68%)
May 20, 2009	15.32	15.48	15.23	15.38	50,985,716	+0.12(+0.77%)
May 19, 2009	15.10	15.36	15.00	15.27	48,724,528	+0.19(+1.24%)
May 18, 2009	14.78	15.10	14.63	15.08	43,474,768	+0.36(+2.47%)
May 15, 2009	14.67	14.76	14.61	14.72	52,090,196	+0.02(+0.13%)
May 14, 2009	14.38	14.79	14.37	14.70	52,835,308	+0.42(+2.91%)
May 13, 2009	14.41	14.53	14.22	14.28	36,228,100	-0.25(-1.73%)
May 12, 2009	14.06	14.63	14.03	14.53	56,593,920	+0.54(+3.86%)
May 11, 2009	13.99	14.14	13.92	13.99	28,163,168	-0.06(-0.40%)
May 08, 2009	14.06	14.13	13.92	14.05	36,910,296	+0.04(+0.28%)
May 07, 2009	14.18	14.18	13.93	14.01	41,329,772	-0.05(-0.33%)
May 06, 2009	14.24	14.27	13.99	14.06	29,768,274	-0.07(-0.46%)
May 05, 2009	14.18	14.32	14.08	14.12	34,205,552	-0.01(-0.07%)
May 04, 2009	14.09	14.14	14.05	14.13	40,919,360	+0.23(+1.65%)
May 01, 2009	14.12	14.14	13.81	13.90	32,414,428	-0.19(-1.35%)
Apr 30, 2009	14.12	14.43	14.01	14.09	54,880,024	+0.10(+0.70%)
Apr 29, 2009	13.87	14.11	13.87	13.99	31,200,568	+0.15(+1.11%)
Apr 28, 2009	13.78	13.93	13.75	13.84	27,750,566	+0.01(+0.09%)
Apr 27, 2009	13.89	14.07	13.77	13.83	36,298,272	-0.18(-1.29%)
Apr 24, 2009	14.06	14.11	13.93	14.01	44,779,500	-0.04(-0.30%)
Apr 23, 2009	14.10	14.12	13.97	14.05	42,822,156	-0.00(-0.02%)
Apr 22, 2009	14.14	14.15	13.94	14.05	44,249,292	-0.02(-0.14%)
Apr 21, 2009	14.46	14.71	13.95	14.07	57,315,348	-0.44(-3.02%)
Apr 20, 2009	14.68	14.73	14.34	14.51	42,258,224	-0.23(-1.53%)
Apr 17, 2009	14.81	14.87	14.62	14.74	34,254,980	-0.03(-0.18%)
Apr 16, 2009	14.85	14.90	14.51	14.76	26,464,288	+0.02(+0.16%)
Apr 15, 2009	14.47	14.77	14.44	14.74	25,456,090	+0.27(+1.85%)
Apr 14, 2009	14.60	14.60	14.34	14.47	25,139,390	-0.17(-1.16%)
Apr 13, 2009	14.71	14.72	14.53	14.64	20,123,504	-0.09(-0.58%)
Apr 09, 2009	14.96	14.97	14.67	14.73	24,751,630	+0.00(+0.00%)
Apr 08, 2009	14.63	14.78	14.57	14.73	20,781,460	+0.12(+0.83%)
Apr 07, 2009	14.68	14.79	14.55	14.61	23,929,660	-0.12(-0.82%)
Apr 06, 2009	14.63	14.81	14.58	14.73	24,567,896	+0.01(+0.04%)
Apr 03, 2009	14.85	14.98	14.56	14.72	27,326,562	-0.12(-0.82%)
Apr 02, 2009	14.83	15.00	14.62	14.84	38,074,260	+0.16(+1.07%)
Apr 01, 2009	14.32	14.73	14.24	14.68	32,465,962	+0.30(+2.07%)
Mar 31, 2009	14.49	14.64	14.36	14.39	36,409,776	+0.01(+0.07%)
Mar 30, 2009	14.57	14.62	14.22	14.38	34,988,000	-0.30(-2.07%)
Mar 26, 2009	14.71	14.73	14.34	14.68	42,475,712	+0.03(+0.22%)
Mar 25, 2009	14.53	14.69	14.41	14.65	37,400,664	+0.24(+1.66%)
Mar 24, 2009	14.27	14.51	14.21	14.41	33,419,290	-0.04(-0.27%)
Mar 23, 2009	14.12	14.45	14.11	14.45	40,479,964	+0.49(+3.52%)
Mar 20, 2009	13.85	14.12	13.85	13.96	58,551,712	+0.22(+1.61%)
Mar 19, 2009	13.70	13.83	13.69	13.74	34,792,424	+0.10(+0.76%)
Mar 18, 2009	13.52	13.83	13.42	13.63	43,980,120	+0.07(+0.48%)
Mar 17, 2009	13.53	13.64	13.36	13.57	30,918,684	+0.06(+0.44%)
Mar 16, 2009	13.57	13.75	13.46	13.51	35,443,308	+0.02(+0.12%)
Mar 13, 2009	13.45	13.57	13.23	13.49	0	+0.12(+0.93%)
Mar 12, 2009	12.96	13.38	12.88	13.37	38,910,020	+0.42(+3.21%)
Mar 11, 2009	12.82	13.08	12.78	12.95	41,629,536	+0.20(+1.58%)
Mar 10, 2009	12.90	12.92	12.59	12.75	54,021,680	+0.13(+1.06%)
Mar 09, 2009	12.86	12.98	12.61	12.62	53,938,360	-0.11(-0.90%)
Mar 06, 2009	12.42	12.77	12.41	12.73	0	+0.41(+3.30%)
Mar 05, 2009	12.75	12.84	12.19	12.32	56,001,092	-0.61(-4.73%)
Mar 04, 2009	12.78	13.13	12.65	12.94	52,028,592	-0.01(-0.08%)

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.