Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.39	16.10	15.37	16.10	69,379,256	+0.74(+4.82%)
May 28, 2009	15.27	15.46	15.18	15.36	28,920,080	+0.09(+0.58%)
May 27, 2009	15.43	15.45	15.24	15.27	29,110,266	-0.19(-1.23%)
May 26, 2009	15.39	15.55	15.35	15.46	43,952,052	-0.03(-0.19%)
May 22, 2009	15.28	15.62	15.27	15.49	37,525,908	+0.20(+1.33%)
May 21, 2009	15.27	15.33	15.19	15.29	43,312,952	-0.10(-0.68%)
May 20, 2009	15.33	15.48	15.24	15.39	50,967,128	+0.12(+0.77%)
May 19, 2009	15.11	15.37	15.00	15.27	48,706,764	+0.19(+1.24%)
May 18, 2009	14.78	15.10	14.63	15.09	43,458,916	+0.36(+2.47%)
May 15, 2009	14.68	14.76	14.62	14.72	52,071,204	+0.02(+0.13%)
May 14, 2009	14.38	14.79	14.38	14.70	52,816,048	+0.42(+2.91%)
May 13, 2009	14.42	14.54	14.22	14.29	36,214,892	-0.25(-1.73%)
May 12, 2009	14.07	14.63	14.03	14.54	56,573,288	+0.54(+3.86%)
May 11, 2009	13.99	14.14	13.93	14.00	28,152,900	-0.06(-0.40%)
May 08, 2009	14.06	14.14	13.92	14.05	36,896,840	+0.04(+0.28%)
May 07, 2009	14.19	14.19	13.94	14.02	41,314,704	-0.05(-0.33%)
May 06, 2009	14.24	14.27	14.00	14.06	29,757,420	-0.07(-0.46%)
May 05, 2009	14.19	14.33	14.09	14.13	34,193,080	-0.01(-0.07%)
May 04, 2009	14.09	14.15	14.06	14.14	40,904,440	+0.23(+1.65%)
May 01, 2009	14.13	14.15	13.81	13.91	32,402,610	-0.19(-1.35%)
Apr 30, 2009	14.12	14.43	14.02	14.10	54,860,016	+0.10(+0.70%)
Apr 29, 2009	13.87	14.11	13.87	14.00	31,189,192	+0.15(+1.11%)
Apr 28, 2009	13.79	13.93	13.75	13.84	27,740,450	+0.01(+0.09%)
Apr 27, 2009	13.89	14.07	13.78	13.83	36,285,040	-0.18(-1.29%)
Apr 24, 2009	14.06	14.11	13.94	14.01	44,763,176	-0.04(-0.30%)
Apr 23, 2009	14.10	14.13	13.98	14.05	42,806,540	-0.00(-0.02%)
Apr 22, 2009	14.15	14.15	13.95	14.06	44,233,156	-0.02(-0.14%)
Apr 21, 2009	14.46	14.72	13.96	14.08	57,294,452	-0.44(-3.02%)
Apr 20, 2009	14.69	14.74	14.35	14.52	42,242,816	-0.23(-1.53%)
Apr 17, 2009	14.82	14.88	14.62	14.74	34,242,492	-0.03(-0.18%)
Apr 16, 2009	14.86	14.90	14.52	14.77	26,454,640	+0.02(+0.16%)
Apr 15, 2009	14.47	14.77	14.44	14.75	25,446,810	+0.27(+1.85%)
Apr 14, 2009	14.60	14.60	14.35	14.48	25,130,224	-0.17(-1.16%)
Apr 13, 2009	14.72	14.73	14.54	14.65	20,116,166	-0.09(-0.58%)
Apr 09, 2009	14.97	14.97	14.68	14.73	24,742,606	+0.00(+0.00%)
Apr 08, 2009	14.63	14.78	14.58	14.73	20,773,884	+0.12(+0.83%)
Apr 07, 2009	14.68	14.79	14.56	14.61	23,920,934	-0.12(-0.82%)
Apr 06, 2009	14.64	14.81	14.58	14.73	24,558,940	+0.01(+0.04%)
Apr 03, 2009	14.86	14.98	14.57	14.73	27,316,598	-0.12(-0.82%)
Apr 02, 2009	14.83	15.01	14.62	14.85	38,060,380	+0.16(+1.07%)
Apr 01, 2009	14.33	14.73	14.24	14.69	32,454,124	+0.30(+2.07%)
Mar 31, 2009	14.50	14.64	14.36	14.39	36,396,500	+0.01(+0.07%)
Mar 30, 2009	14.57	14.62	14.22	14.38	34,975,244	-0.30(-2.07%)
Mar 26, 2009	14.72	14.74	14.35	14.69	42,460,228	+0.03(+0.22%)
Mar 25, 2009	14.54	14.70	14.42	14.65	37,387,028	+0.24(+1.66%)
Mar 24, 2009	14.28	14.52	14.21	14.41	33,407,106	-0.04(-0.27%)
Mar 23, 2009	14.13	14.45	14.11	14.45	40,465,204	+0.49(+3.52%)
Mar 20, 2009	13.86	14.13	13.85	13.96	58,530,364	+0.22(+1.61%)
Mar 19, 2009	13.70	13.84	13.69	13.74	34,779,740	+0.10(+0.76%)
Mar 18, 2009	13.52	13.84	13.43	13.64	43,964,088	+0.07(+0.48%)
Mar 17, 2009	13.54	13.65	13.37	13.57	30,907,410	+0.06(+0.44%)
Mar 16, 2009	13.58	13.76	13.46	13.51	35,430,388	+0.02(+0.12%)
Mar 13, 2009	13.45	13.57	13.24	13.50	0	+0.12(+0.93%)
Mar 12, 2009	12.96	13.38	12.89	13.37	38,895,832	+0.42(+3.21%)
Mar 11, 2009	12.82	13.08	12.79	12.96	41,614,360	+0.20(+1.58%)
Mar 10, 2009	12.91	12.92	12.59	12.76	54,001,984	+0.13(+1.06%)
Mar 09, 2009	12.86	12.99	12.62	12.62	53,918,696	-0.11(-0.90%)
Mar 06, 2009	12.43	12.77	12.41	12.74	0	+0.41(+3.30%)
Mar 05, 2009	12.76	12.85	12.20	12.33	55,980,676	-0.61(-4.73%)
Mar 04, 2009	12.79	13.13	12.65	12.94	52,009,624	-0.01(-0.08%)

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.