Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.22	24.32	23.94	24.20	96,707,816	+0.36(+1.53%)
May 28, 2009	23.51	23.90	23.31	23.84	96,112,656	+0.71(+3.09%)
May 27, 2009	23.66	23.76	23.11	23.12	134,650,800	-0.27(-1.15%)
May 26, 2009	22.75	23.44	22.55	23.39	92,103,328	+0.28(+1.20%)
May 22, 2009	23.07	23.36	22.99	23.12	60,766,292	+0.10(+0.44%)
May 21, 2009	23.01	23.15	22.74	23.01	86,781,296	-0.44(-1.86%)
May 20, 2009	23.66	23.96	23.36	23.45	105,833,352	+0.07(+0.31%)
May 19, 2009	23.20	23.63	23.11	23.38	101,328,864	+0.26(+1.13%)
May 18, 2009	22.64	23.20	22.57	23.12	102,000,720	+1.22(+5.55%)
May 15, 2009	22.10	22.30	21.73	21.90	73,213,464	-0.20(-0.92%)
May 14, 2009	21.70	22.24	21.68	22.10	61,664,364	+0.31(+1.44%)
May 13, 2009	22.10	22.16	21.72	21.79	92,139,936	-0.83(-3.67%)
May 12, 2009	22.83	22.88	22.33	22.62	68,243,784	+0.16(+0.71%)
May 11, 2009	22.57	22.69	22.32	22.46	80,797,656	-0.54(-2.34%)
May 08, 2009	22.77	23.07	22.52	23.00	104,065,728	+0.86(+3.90%)
May 07, 2009	23.15	23.16	22.08	22.14	104,046,664	-0.69(-3.01%)
May 06, 2009	22.77	23.01	22.49	22.82	101,309,552	+0.39(+1.72%)
May 05, 2009	22.47	22.49	22.18	22.44	94,484,176	-0.20(-0.90%)
May 04, 2009	21.81	23.33	21.73	22.64	134,939,440	+1.46(+6.91%)
May 01, 2009	20.90	21.34	20.81	21.18	78,440,176	+0.31(+1.46%)
Apr 30, 2009	21.08	21.14	20.70	20.87	134,836,640	+0.19(+0.92%)
Apr 29, 2009	20.20	20.87	20.13	20.68	102,156,576	+1.03(+5.26%)
Apr 28, 2009	19.31	19.83	19.29	19.65	65,795,856	-0.07(-0.33%)
Apr 27, 2009	19.80	20.02	19.59	19.72	86,981,256	-0.68(-3.35%)
Apr 24, 2009	20.34	20.51	20.21	20.40	76,244,192	+0.38(+1.89%)
Apr 23, 2009	19.99	20.07	19.73	20.02	82,841,128	+0.31(+1.55%)
Apr 22, 2009	19.60	20.09	19.55	19.72	67,337,768	-0.17(-0.84%)
Apr 21, 2009	19.42	19.93	19.29	19.88	108,448,960	+0.42(+2.13%)
Apr 20, 2009	19.94	19.95	19.45	19.47	111,670,472	-1.00(-4.87%)
Apr 17, 2009	20.58	20.63	20.36	20.47	73,718,264	-0.15(-0.71%)
Apr 16, 2009	20.55	20.75	20.29	20.61	111,360,264	+0.17(+0.85%)
Apr 15, 2009	20.20	20.44	20.08	20.44	75,461,256	+0.29(+1.45%)
Apr 14, 2009	20.35	20.55	20.10	20.15	82,168,008	-0.33(-1.60%)
Apr 13, 2009	20.30	20.57	20.12	20.47	72,305,272	+0.12(+0.61%)
Apr 09, 2009	20.15	20.36	20.12	20.35	123,815,168	+0.85(+4.37%)
Apr 08, 2009	19.37	19.66	19.23	19.50	66,690,128	+0.28(+1.48%)
Apr 07, 2009	19.32	19.46	19.18	19.21	62,705,256	-0.45(-2.30%)
Apr 06, 2009	19.70	19.74	19.34	19.67	97,882,440	-0.25(-1.24%)
Apr 03, 2009	19.54	19.96	19.47	19.91	104,211,024	+0.24(+1.22%)
Apr 02, 2009	19.36	19.96	19.34	19.67	146,907,120	+1.01(+5.42%)
Apr 01, 2009	18.06	18.72	18.00	18.66	85,922,000	+0.60(+3.31%)
Mar 31, 2009	18.18	18.35	17.96	18.06	114,334,160	+0.39(+2.18%)
Mar 30, 2009	17.86	17.87	17.52	17.68	108,464,728	-1.53(-7.96%)
Mar 26, 2009	19.12	19.28	18.92	19.21	105,368,816	+0.51(+2.73%)
Mar 25, 2009	18.59	19.02	18.33	18.70	152,672,496	+0.28(+1.50%)
Mar 24, 2009	18.51	18.78	18.36	18.42	140,034,560	-0.59(-3.10%)
Mar 23, 2009	18.63	19.04	18.59	19.01	186,601,168	+1.61(+9.25%)
Mar 20, 2009	17.59	17.74	17.34	17.40	94,056,560	-0.31(-1.77%)
Mar 19, 2009	17.96	18.01	17.56	17.71	131,653,288	-0.04(-0.25%)
Mar 18, 2009	17.21	17.85	16.95	17.76	110,791,040	+0.36(+2.09%)
Mar 17, 2009	16.98	17.39	16.85	17.39	84,676,984	+0.37(+2.18%)
Mar 16, 2009	17.28	17.47	17.00	17.02	80,411,840	+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	16.16	16.91	106,729,008	+0.63(+3.84%)
Mar 11, 2009	16.41	16.53	16.04	16.29	101,492,776	+0.00(+0.00%)
Mar 10, 2009	15.71	16.30	15.66	16.29	127,248,688	+1.22(+8.12%)
Mar 09, 2009	15.16	15.52	15.02	15.06	92,095,480	-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	139,587,168	-0.60(-3.84%)
Mar 04, 2009	15.47	15.98	15.33	15.76	141,322,448	+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.