Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.21	24.31	23.93	24.19	96,760,432	+0.36(+1.53%)
May 28, 2009	23.50	23.89	23.30	23.82	96,164,944	+0.71(+3.09%)
May 27, 2009	23.64	23.74	23.10	23.11	134,724,048	-0.27(-1.15%)
May 26, 2009	22.74	23.43	22.54	23.38	92,153,440	+0.28(+1.20%)
May 22, 2009	23.06	23.34	22.98	23.10	60,799,352	+0.10(+0.44%)
May 21, 2009	23.00	23.13	22.73	23.00	86,828,512	-0.44(-1.86%)
May 20, 2009	23.64	23.95	23.35	23.44	105,890,928	+0.07(+0.31%)
May 19, 2009	23.19	23.61	23.10	23.37	101,383,992	+0.26(+1.13%)
May 18, 2009	22.62	23.18	22.56	23.10	102,056,216	+1.22(+5.55%)
May 15, 2009	22.09	22.29	21.72	21.89	73,253,296	-0.20(-0.92%)
May 14, 2009	21.69	22.23	21.67	22.09	61,697,912	+0.31(+1.44%)
May 13, 2009	22.09	22.15	21.71	21.78	92,190,064	-0.83(-3.67%)
May 12, 2009	22.81	22.86	22.32	22.61	68,280,912	+0.16(+0.71%)
May 11, 2009	22.56	22.67	22.30	22.45	80,841,616	-0.54(-2.34%)
May 08, 2009	22.76	23.06	22.51	22.99	104,122,344	+0.86(+3.90%)
May 07, 2009	23.14	23.15	22.07	22.13	104,103,272	-0.69(-3.01%)
May 06, 2009	22.75	22.99	22.48	22.81	101,364,672	+0.38(+1.72%)
May 05, 2009	22.46	22.48	22.17	22.43	94,535,576	-0.20(-0.90%)
May 04, 2009	21.79	23.32	21.72	22.63	135,012,848	+1.46(+6.91%)
May 01, 2009	20.89	21.33	20.80	21.17	78,482,856	+0.31(+1.46%)
Apr 30, 2009	21.07	21.12	20.69	20.86	134,910,000	+0.19(+0.92%)
Apr 29, 2009	20.19	20.86	20.12	20.67	102,212,152	+1.03(+5.26%)
Apr 28, 2009	19.30	19.82	19.28	19.64	65,831,652	-0.07(-0.33%)
Apr 27, 2009	19.79	20.01	19.58	19.71	87,028,576	-0.68(-3.36%)
Apr 24, 2009	20.32	20.50	20.20	20.39	76,285,672	+0.38(+1.89%)
Apr 23, 2009	19.98	20.05	19.72	20.01	82,886,192	+0.31(+1.55%)
Apr 22, 2009	19.59	20.08	19.54	19.71	67,374,408	-0.17(-0.84%)
Apr 21, 2009	19.41	19.92	19.28	19.87	108,507,960	+0.41(+2.13%)
Apr 20, 2009	19.93	19.94	19.44	19.46	111,731,232	-1.00(-4.87%)
Apr 17, 2009	20.56	20.62	20.35	20.46	73,758,376	-0.15(-0.71%)
Apr 16, 2009	20.54	20.74	20.28	20.60	111,420,848	+0.17(+0.86%)
Apr 15, 2009	20.19	20.43	20.07	20.43	75,502,304	+0.29(+1.45%)
Apr 14, 2009	20.34	20.54	20.09	20.13	82,212,712	-0.33(-1.60%)
Apr 13, 2009	20.29	20.56	20.11	20.46	72,344,608	+0.12(+0.61%)
Apr 09, 2009	20.14	20.35	20.11	20.34	123,882,536	+0.85(+4.37%)
Apr 08, 2009	19.36	19.65	19.22	19.49	66,726,408	+0.28(+1.48%)
Apr 07, 2009	19.31	19.45	19.17	19.20	62,739,372	-0.45(-2.30%)
Apr 06, 2009	19.69	19.73	19.33	19.65	97,935,696	-0.25(-1.24%)
Apr 03, 2009	19.53	19.95	19.46	19.90	104,267,720	+0.24(+1.22%)
Apr 02, 2009	19.35	19.95	19.33	19.66	146,987,056	+1.01(+5.42%)
Apr 01, 2009	18.05	18.71	17.99	18.65	85,968,744	+0.60(+3.31%)
Mar 31, 2009	18.17	18.34	17.95	18.05	114,396,360	+0.39(+2.18%)
Mar 30, 2009	17.85	17.86	17.52	17.67	108,523,736	-1.53(-7.96%)
Mar 26, 2009	19.11	19.27	18.91	19.20	105,426,144	+0.51(+2.73%)
Mar 25, 2009	18.58	19.01	18.32	18.69	152,755,552	+0.28(+1.50%)
Mar 24, 2009	18.50	18.77	18.35	18.41	140,110,752	-0.59(-3.10%)
Mar 23, 2009	18.62	19.03	18.58	19.00	186,702,688	+1.61(+9.25%)
Mar 20, 2009	17.58	17.73	17.33	17.39	94,107,728	-0.31(-1.77%)
Mar 19, 2009	17.95	18.00	17.55	17.70	131,724,912	-0.04(-0.25%)
Mar 18, 2009	17.20	17.84	16.94	17.75	110,851,312	+0.36(+2.09%)
Mar 17, 2009	16.97	17.38	16.85	17.38	84,723,056	+0.37(+2.18%)
Mar 16, 2009	17.27	17.46	16.99	17.01	80,455,584	+0.01(+0.09%)
Mar 13, 2009	17.04	17.09	16.64	17.00	0	+0.09(+0.56%)
Mar 12, 2009	16.21	16.94	16.15	16.90	106,787,072	+0.63(+3.84%)
Mar 11, 2009	16.40	16.52	16.03	16.28	101,547,992	+0.00(+0.00%)
Mar 10, 2009	15.70	16.29	15.65	16.28	127,317,912	+1.22(+8.12%)
Mar 09, 2009	15.15	15.51	15.01	15.06	92,145,584	-0.30(-1.94%)
Mar 06, 2009	15.41	15.62	14.95	15.35	0	+0.21(+1.39%)
Mar 05, 2009	15.20	15.43	15.01	15.14	139,663,104	-0.60(-3.84%)
Mar 04, 2009	15.46	15.97	15.32	15.75	141,399,328	+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.