Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.98	15.27	14.80	15.22	35,803,148	+0.27(+1.82%)
May 28, 2009	14.90	15.06	14.78	14.95	22,443,672	+0.13(+0.88%)
May 27, 2009	14.91	15.32	14.67	14.82	30,197,232	-0.19(-1.27%)
May 26, 2009	14.79	15.04	14.68	15.01	22,857,426	+0.23(+1.55%)
May 22, 2009	15.04	15.18	14.67	14.78	24,175,132	-0.12(-0.80%)
May 21, 2009	14.50	14.91	14.49	14.90	61,962,580	+0.30(+2.03%)
May 20, 2009	14.67	15.05	14.53	14.60	37,648,664	+0.04(+0.25%)
May 19, 2009	14.85	14.91	14.45	14.57	50,910,580	-0.36(-2.42%)
May 18, 2009	14.69	14.96	14.45	14.93	65,944,144	+0.30(+2.06%)
May 15, 2009	14.49	14.73	14.39	14.63	27,453,278	+0.12(+0.85%)
May 14, 2009	14.38	14.64	14.28	14.51	36,539,964	+0.01(+0.08%)
May 13, 2009	14.46	14.72	14.28	14.49	52,879,980	-0.17(-1.15%)
May 12, 2009	15.03	15.12	14.55	14.66	40,446,780	-0.16(-1.08%)
May 11, 2009	15.02	15.28	14.82	14.82	28,879,574	-0.56(-3.65%)
May 08, 2009	14.83	15.39	14.73	15.38	42,083,088	+0.65(+4.43%)
May 07, 2009	14.98	15.06	14.69	14.73	38,619,544	-0.15(-1.00%)
May 06, 2009	15.30	15.34	14.78	14.88	46,513,584	-0.27(-1.78%)
May 05, 2009	15.25	15.40	15.06	15.15	63,143,780	-0.18(-1.19%)
May 04, 2009	15.08	15.41	14.97	15.33	87,772,176	+0.72(+4.91%)
May 01, 2009	14.42	14.91	14.08	14.62	67,404,432	+0.01(+0.08%)
Apr 30, 2009	14.42	15.29	14.37	14.60	113,141,840	+0.33(+2.28%)
Apr 29, 2009	13.91	14.33	13.83	14.28	65,744,528	+0.63(+4.61%)
Apr 28, 2009	13.07	13.95	13.06	13.65	47,022,168	+0.41(+3.13%)
Apr 27, 2009	13.22	13.43	13.18	13.24	32,799,108	-0.34(-2.50%)
Apr 24, 2009	13.33	13.66	13.05	13.58	44,138,204	+0.48(+3.69%)
Apr 23, 2009	13.10	13.26	12.84	13.09	39,909,224	+0.16(+1.25%)
Apr 22, 2009	12.99	13.48	12.86	12.93	38,562,696	-0.23(-1.74%)
Apr 21, 2009	12.33	13.20	12.20	13.16	41,972,040	+0.79(+6.42%)
Apr 20, 2009	12.82	12.97	12.36	12.37	47,344,000	-0.67(-5.17%)
Apr 17, 2009	13.08	13.29	12.87	13.04	42,063,648	-0.02(-0.12%)
Apr 16, 2009	13.06	13.35	12.93	13.06	40,157,208	-0.23(-1.76%)
Apr 15, 2009	13.05	13.33	12.87	13.29	33,011,502	+0.18(+1.34%)
Apr 14, 2009	13.51	13.70	13.10	13.11	39,710,272	-0.62(-4.55%)
Apr 13, 2009	13.08	13.80	13.04	13.74	42,392,172	+0.52(+3.95%)
Apr 09, 2009	13.23	13.38	12.96	13.22	50,917,784	+0.22(+1.68%)
Apr 08, 2009	12.99	13.01	12.68	13.00	26,484,306	+0.15(+1.17%)
Apr 07, 2009	13.13	13.21	12.83	12.85	30,158,748	-0.45(-3.35%)
Apr 06, 2009	13.20	13.50	12.98	13.29	49,957,816	-0.21(-1.58%)
Apr 03, 2009	12.43	13.53	12.43	13.51	64,178,616	+1.01(+8.08%)
Apr 02, 2009	12.47	12.84	12.39	12.50	52,703,432	+0.29(+2.39%)
Apr 01, 2009	12.31	12.59	12.06	12.21	49,087,016	-0.29(-2.36%)
Mar 31, 2009	12.23	12.64	12.10	12.50	52,758,608	+0.47(+3.93%)
Mar 30, 2009	11.98	12.33	11.92	12.03	42,917,732	-0.45(-3.60%)
Mar 26, 2009	12.00	12.54	11.81	12.48	66,286,348	+0.62(+5.21%)
Mar 25, 2009	12.13	12.31	11.53	11.86	65,187,988	-0.19(-1.59%)
Mar 24, 2009	12.20	12.32	11.98	12.05	48,430,148	-0.44(-3.49%)
Mar 23, 2009	12.07	12.50	12.06	12.49	49,656,096	+0.68(+5.73%)
Mar 20, 2009	11.96	12.22	11.80	11.81	37,225,740	-0.56(-4.49%)
Mar 19, 2009	12.68	12.75	11.79	12.37	46,413,272	-0.29(-2.33%)
Mar 18, 2009	12.24	12.70	12.02	12.66	50,367,668	+0.23(+1.84%)
Mar 17, 2009	11.69	12.44	11.54	12.43	28,633,346	+0.70(+5.98%)
Mar 16, 2009	11.91	12.08	11.66	11.73	37,222,084	+0.03(+0.23%)
Mar 13, 2009	12.20	12.44	11.62	11.70	0	-0.46(-3.77%)
Mar 12, 2009	11.53	12.16	11.30	12.16	48,121,088	+0.61(+5.29%)
Mar 11, 2009	12.06	12.06	11.36	11.55	40,176,552	-0.34(-2.84%)
Mar 10, 2009	11.46	11.89	11.37	11.89	42,971,176	+0.69(+6.16%)
Mar 09, 2009	11.17	11.48	10.96	11.20	37,311,116	-0.09(-0.78%)
Mar 06, 2009	12.09	12.17	11.06	11.28	0	-0.76(-6.33%)
Mar 05, 2009	12.26	12.48	11.93	12.05	49,087,400	-0.38(-3.09%)
Mar 04, 2009	12.37	12.56	12.12	12.43	39,780,784	+0.26(+2.12%)

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.