Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.22	24.32	23.94	24.20	96,716,840	+0.36(+1.53%)
May 28, 2009	23.51	23.90	23.31	23.83	96,121,624	+0.71(+3.09%)
May 27, 2009	23.65	23.75	23.11	23.12	134,663,360	-0.27(-1.15%)
May 26, 2009	22.75	23.44	22.55	23.39	92,111,920	+0.28(+1.20%)
May 22, 2009	23.07	23.35	22.99	23.11	60,771,964	+0.10(+0.44%)
May 21, 2009	23.01	23.14	22.74	23.01	86,789,400	-0.44(-1.86%)
May 20, 2009	23.65	23.96	23.36	23.45	105,843,224	+0.07(+0.31%)
May 19, 2009	23.20	23.62	23.11	23.38	101,338,328	+0.26(+1.13%)
May 18, 2009	22.63	23.19	22.57	23.11	102,010,240	+1.22(+5.55%)
May 15, 2009	22.10	22.30	21.73	21.90	73,220,296	-0.20(-0.92%)
May 14, 2009	21.70	22.24	21.68	22.10	61,670,120	+0.31(+1.44%)
May 13, 2009	22.10	22.16	21.72	21.79	92,148,536	-0.83(-3.67%)
May 12, 2009	22.82	22.87	22.33	22.62	68,250,152	+0.16(+0.71%)
May 11, 2009	22.57	22.68	22.31	22.46	80,805,200	-0.54(-2.34%)
May 08, 2009	22.77	23.07	22.52	23.00	104,075,440	+0.86(+3.90%)
May 07, 2009	23.15	23.16	22.08	22.14	104,056,376	-0.69(-3.01%)
May 06, 2009	22.76	23.00	22.49	22.82	101,319,008	+0.39(+1.72%)
May 05, 2009	22.47	22.49	22.18	22.44	94,492,992	-0.20(-0.90%)
May 04, 2009	21.80	23.33	21.73	22.64	134,952,032	+1.46(+6.91%)
May 01, 2009	20.90	21.34	20.81	21.18	78,447,496	+0.31(+1.46%)
Apr 30, 2009	21.08	21.13	20.70	20.87	134,849,232	+0.19(+0.92%)
Apr 29, 2009	20.19	20.86	20.13	20.68	102,166,112	+1.03(+5.26%)
Apr 28, 2009	19.31	19.83	19.29	19.65	65,801,996	-0.07(-0.33%)
Apr 27, 2009	19.80	20.02	19.59	19.71	86,989,376	-0.68(-3.36%)
Apr 24, 2009	20.33	20.50	20.21	20.40	76,251,304	+0.38(+1.89%)
Apr 23, 2009	19.99	20.06	19.73	20.02	82,848,856	+0.31(+1.55%)
Apr 22, 2009	19.60	20.09	19.55	19.71	67,344,056	-0.17(-0.84%)
Apr 21, 2009	19.42	19.93	19.28	19.88	108,459,080	+0.42(+2.13%)
Apr 20, 2009	19.94	19.95	19.45	19.47	111,680,896	-1.00(-4.87%)
Apr 17, 2009	20.57	20.63	20.36	20.46	73,725,144	-0.15(-0.71%)
Apr 16, 2009	20.54	20.75	20.29	20.61	111,370,656	+0.17(+0.85%)
Apr 15, 2009	20.20	20.44	20.08	20.44	75,468,296	+0.29(+1.45%)
Apr 14, 2009	20.35	20.54	20.10	20.14	82,175,680	-0.33(-1.60%)
Apr 13, 2009	20.30	20.57	20.12	20.47	72,312,016	+0.12(+0.61%)
Apr 09, 2009	20.15	20.36	20.11	20.35	123,826,728	+0.85(+4.37%)
Apr 08, 2009	19.36	19.66	19.23	19.50	66,696,352	+0.28(+1.48%)
Apr 07, 2009	19.32	19.45	19.18	19.21	62,711,108	-0.45(-2.30%)
Apr 06, 2009	19.70	19.74	19.34	19.66	97,891,576	-0.25(-1.24%)
Apr 03, 2009	19.54	19.96	19.47	19.91	104,220,752	+0.24(+1.22%)
Apr 02, 2009	19.36	19.95	19.33	19.67	146,920,832	+1.01(+5.42%)
Apr 01, 2009	18.05	18.72	18.00	18.66	85,930,024	+0.60(+3.30%)
Mar 31, 2009	18.18	18.35	17.96	18.06	114,344,832	+0.39(+2.18%)
Mar 30, 2009	17.86	17.87	17.52	17.68	108,474,848	-1.53(-7.96%)
Mar 26, 2009	19.12	19.28	18.91	19.20	105,378,648	+0.51(+2.73%)
Mar 25, 2009	18.59	19.02	18.32	18.70	152,686,736	+0.28(+1.50%)
Mar 24, 2009	18.51	18.78	18.36	18.42	140,047,632	-0.59(-3.10%)
Mar 23, 2009	18.63	19.04	18.59	19.01	186,618,576	+1.61(+9.25%)
Mar 20, 2009	17.59	17.73	17.34	17.40	94,065,336	-0.31(-1.77%)
Mar 19, 2009	17.96	18.01	17.56	17.71	131,665,576	-0.04(-0.25%)
Mar 18, 2009	17.21	17.84	16.95	17.76	110,801,376	+0.36(+2.09%)
Mar 17, 2009	16.98	17.39	16.85	17.39	84,684,888	+0.37(+2.18%)
Mar 16, 2009	17.28	17.47	17.00	17.02	80,419,344	+0.01(+0.09%)
Mar 13, 2009	17.04	17.10	16.65	17.01	0	+0.09(+0.56%)
Mar 12, 2009	16.22	16.95	16.15	16.91	106,738,968	+0.63(+3.84%)
Mar 11, 2009	16.41	16.53	16.04	16.29	101,502,248	+0.00(+0.00%)
Mar 10, 2009	15.71	16.30	15.66	16.29	127,260,560	+1.22(+8.12%)
Mar 09, 2009	15.16	15.52	15.02	15.06	92,104,080	-0.30(-1.94%)
Mar 06, 2009	15.42	15.62	14.96	15.36	0	+0.21(+1.39%)
Mar 05, 2009	15.21	15.44	15.02	15.15	139,600,192	-0.60(-3.84%)
Mar 04, 2009	15.47	15.98	15.33	15.75	141,335,632	+1.27(+8.74%)

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.