Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.76	15.90	15.53	15.88	27,254,572	+0.32(+2.03%)
May 28, 2009	16.20	16.20	15.31	15.56	39,585,436	-0.43(-2.70%)
May 27, 2009	16.38	16.60	15.91	15.99	26,998,394	-0.32(-1.97%)
May 26, 2009	15.54	16.43	15.48	16.31	29,632,438	+0.64(+4.11%)
May 22, 2009	15.90	15.93	15.49	15.67	22,080,348	-0.02(-0.13%)
May 21, 2009	16.10	16.34	15.52	15.69	37,249,616	-0.64(-3.94%)
May 20, 2009	17.03	17.14	16.15	16.34	45,910,492	-0.55(-3.25%)
May 19, 2009	17.84	17.41	16.45	16.88	58,154,164	-0.95(-5.34%)
May 18, 2009	17.59	17.93	17.38	17.84	38,028,232	+1.11(+6.64%)
May 15, 2009	16.76	17.08	16.60	16.73	29,746,564	-0.09(-0.53%)
May 14, 2009	17.15	17.25	16.78	16.82	23,081,830	-0.21(-1.21%)
May 13, 2009	17.10	17.23	16.60	17.02	47,179,504	+0.13(+0.77%)
May 12, 2009	17.21	17.30	16.64	16.89	28,355,400	-0.20(-1.16%)
May 11, 2009	17.01	17.31	16.82	17.09	25,565,426	-0.39(-2.24%)
May 08, 2009	17.67	17.67	16.97	17.48	26,942,260	+0.02(+0.14%)
May 07, 2009	17.95	18.06	17.35	17.46	30,025,916	-0.39(-2.21%)
May 06, 2009	18.04	18.17	17.52	17.85	20,265,908	-0.10(-0.57%)
May 05, 2009	17.95	18.10	17.77	17.95	16,555,485	-0.01(-0.08%)
May 04, 2009	17.92	18.35	17.71	17.97	26,367,446	+0.30(+1.71%)
May 01, 2009	18.22	18.22	17.49	17.67	21,949,192	-0.38(-2.09%)
Apr 30, 2009	18.20	18.56	18.01	18.04	26,606,086	-0.01(-0.08%)
Apr 29, 2009	18.01	18.40	17.84	18.06	31,144,068	+0.19(+1.04%)
Apr 28, 2009	17.53	18.15	17.38	17.87	21,807,676	+0.13(+0.73%)
Apr 27, 2009	17.75	18.03	17.55	17.74	21,689,754	-0.29(-1.63%)
Apr 24, 2009	17.77	18.39	17.52	18.04	31,885,572	+0.38(+2.13%)
Apr 23, 2009	17.80	17.97	17.35	17.66	26,221,846	-0.28(-1.57%)
Apr 22, 2009	17.57	18.45	17.47	17.94	34,891,800	+0.19(+1.08%)
Apr 21, 2009	17.27	17.86	16.99	17.75	29,987,672	+0.51(+2.94%)
Apr 20, 2009	17.63	17.73	17.08	17.24	25,500,446	-0.65(-3.64%)
Apr 17, 2009	17.93	18.15	16.69	17.89	31,613,784	+0.09(+0.50%)
Apr 16, 2009	17.67	17.93	17.33	17.80	24,323,594	+0.21(+1.17%)
Apr 15, 2009	17.29	17.65	17.21	17.60	25,476,160	+0.23(+1.30%)
Apr 14, 2009	17.54	17.60	17.17	17.37	21,825,774	-0.43(-2.39%)
Apr 13, 2009	17.57	17.89	17.54	17.80	16,912,212	+0.04(+0.23%)
Apr 09, 2009	17.52	17.80	17.44	17.75	29,638,916	+0.53(+3.11%)
Apr 08, 2009	16.93	17.35	16.93	17.22	27,056,004	+0.51(+3.08%)
Apr 07, 2009	16.77	16.89	16.54	16.71	24,562,136	-0.33(-1.93%)
Apr 06, 2009	16.99	17.16	16.77	17.03	25,004,196	-0.10(-0.60%)
Apr 03, 2009	16.93	17.22	16.69	17.14	29,605,230	+0.16(+0.93%)
Apr 02, 2009	16.66	17.30	16.62	16.98	44,149,900	+0.64(+3.94%)
Apr 01, 2009	15.87	16.38	15.71	16.34	31,166,912	+0.19(+1.15%)
Mar 31, 2009	16.12	16.29	15.52	16.15	40,061,296	+0.12(+0.77%)
Mar 30, 2009	15.93	16.08	15.53	16.03	31,480,056	-0.52(-3.15%)
Mar 26, 2009	16.32	16.70	16.13	16.55	42,679,508	+0.59(+3.69%)
Mar 25, 2009	15.95	16.42	15.61	15.96	48,663,460	+0.23(+1.44%)
Mar 24, 2009	15.79	16.09	15.68	15.73	29,864,258	-0.21(-1.29%)
Mar 23, 2009	15.52	15.96	15.47	15.94	33,371,330	+0.75(+4.92%)
Mar 20, 2009	15.49	15.58	14.92	15.19	32,622,138	-0.21(-1.38%)
Mar 19, 2009	15.44	15.65	15.22	15.40	33,487,076	-0.08(-0.49%)
Mar 18, 2009	14.60	15.66	14.43	15.48	46,406,728	+0.75(+5.12%)
Mar 17, 2009	14.05	14.73	13.94	14.72	37,097,552	+0.92(+6.65%)
Mar 16, 2009	14.21	14.44	13.75	13.81	24,849,792	-0.39(-2.75%)
Mar 13, 2009	14.01	14.40	13.57	14.20	0	+0.26(+1.87%)
Mar 12, 2009	13.47	14.02	13.22	13.94	25,534,796	+0.45(+3.30%)
Mar 11, 2009	13.31	13.66	13.16	13.49	31,606,894	+0.18(+1.34%)
Mar 10, 2009	12.57	13.42	12.52	13.31	37,256,696	+0.97(+7.86%)
Mar 09, 2009	12.01	12.83	11.84	12.34	41,928,412	+0.16(+1.28%)
Mar 06, 2009	12.39	12.59	11.88	12.19	0	-0.10(-0.83%)
Mar 05, 2009	12.53	12.99	12.19	12.29	35,120,420	-0.58(-4.52%)
Mar 04, 2009	12.86	13.11	12.66	12.87	32,632,802	-0.62(-4.57%)

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.