Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.80	14.82	14.55	14.75	43,294,896	+0.06(+0.38%)
May 28, 2009	14.68	14.77	14.51	14.70	51,940,408	+0.07(+0.47%)
May 27, 2009	14.90	15.07	14.61	14.63	58,883,120	-0.20(-1.36%)
May 26, 2009	14.59	15.03	14.58	14.83	58,486,868	+0.22(+1.52%)
May 22, 2009	14.64	14.76	14.57	14.61	38,261,020	+0.04(+0.28%)
May 21, 2009	14.48	14.69	14.44	14.57	52,990,416	+0.05(+0.35%)
May 20, 2009	14.76	14.92	14.49	14.52	68,055,824	-0.12(-0.85%)
May 19, 2009	14.81	14.83	14.64	14.64	49,295,892	-0.17(-1.12%)
May 18, 2009	14.47	14.82	14.44	14.81	63,514,300	+0.53(+3.68%)
May 15, 2009	14.52	14.63	14.27	14.28	67,619,712	-0.28(-1.94%)
May 14, 2009	14.86	14.94	14.46	14.56	88,773,096	-0.28(-1.86%)
May 13, 2009	14.92	14.92	14.69	14.84	64,632,760	-0.23(-1.53%)
May 12, 2009	15.06	15.20	15.00	15.07	58,107,872	+0.08(+0.53%)
May 11, 2009	14.79	15.11	14.72	14.99	60,776,236	+0.14(+0.98%)
May 08, 2009	14.92	14.92	14.73	14.85	62,605,192	+0.11(+0.74%)
May 07, 2009	15.06	15.14	14.67	14.74	105,558,208	+0.08(+0.53%)
May 06, 2009	15.00	15.13	14.53	14.66	88,076,296	-0.28(-1.88%)
May 05, 2009	15.00	15.21	14.79	14.94	66,364,764	-0.11(-0.75%)
May 04, 2009	15.11	15.14	14.99	15.05	71,608,688	+0.23(+1.58%)
May 01, 2009	14.95	14.96	14.58	14.82	53,288,952	-0.10(-0.69%)
Apr 30, 2009	15.05	15.05	14.78	14.92	77,813,496	-0.00(-0.02%)
Apr 29, 2009	14.46	15.13	14.36	14.92	115,924,592	+0.54(+3.79%)
Apr 28, 2009	14.29	14.62	14.22	14.38	91,672,736	+0.02(+0.12%)
Apr 27, 2009	14.14	14.49	14.10	14.36	69,545,232	+0.19(+1.34%)
Apr 24, 2009	14.45	14.67	14.13	14.17	90,973,656	-0.29(-2.03%)
Apr 23, 2009	14.51	14.56	14.29	14.47	54,817,592	-0.03(-0.20%)
Apr 22, 2009	14.68	14.87	14.45	14.50	68,869,968	-0.26(-1.77%)
Apr 21, 2009	14.70	14.80	14.49	14.76	52,594,148	+0.17(+1.16%)
Apr 20, 2009	14.83	14.93	14.56	14.59	68,559,968	-0.28(-1.85%)
Apr 17, 2009	15.16	15.17	14.85	14.86	81,155,184	-0.17(-1.14%)
Apr 16, 2009	15.19	15.24	14.88	15.03	71,761,632	-0.15(-0.99%)
Apr 15, 2009	15.03	15.22	14.99	15.19	43,937,704	+0.05(+0.33%)
Apr 14, 2009	15.16	15.19	14.97	15.14	60,579,028	-0.12(-0.80%)
Apr 13, 2009	15.04	15.39	14.99	15.26	65,344,164	+0.26(+1.72%)
Apr 09, 2009	14.82	15.20	14.70	15.00	142,963,424	-0.58(-3.71%)
Apr 08, 2009	15.59	15.70	15.48	15.58	58,278,964	+0.07(+0.42%)
Apr 07, 2009	15.68	15.70	15.40	15.51	48,223,968	-0.31(-1.95%)
Apr 06, 2009	15.81	15.91	15.66	15.82	52,388,812	-0.11(-0.69%)
Apr 03, 2009	15.90	16.08	15.68	15.93	55,824,184	+0.05(+0.30%)
Apr 02, 2009	15.79	16.16	15.75	15.88	73,791,864	+0.24(+1.55%)
Apr 01, 2009	15.21	15.71	15.16	15.64	76,510,152	+0.21(+1.38%)
Mar 31, 2009	15.41	15.53	15.12	15.43	71,532,040	+0.10(+0.66%)
Mar 30, 2009	15.40	15.44	15.18	15.32	56,467,564	-0.30(-1.90%)
Mar 26, 2009	15.41	15.69	15.38	15.62	84,606,552	+0.32(+2.09%)
Mar 25, 2009	15.18	15.48	15.00	15.30	79,186,208	+0.18(+1.17%)
Mar 24, 2009	15.10	15.28	14.98	15.12	69,701,352	-0.12(-0.78%)
Mar 23, 2009	14.90	15.24	14.84	15.24	66,468,720	+0.56(+3.81%)
Mar 20, 2009	14.85	14.92	14.50	14.68	88,859,968	-0.11(-0.77%)
Mar 19, 2009	15.04	15.07	14.69	14.80	70,091,600	-0.14(-0.93%)
Mar 18, 2009	14.49	15.12	14.49	14.93	68,196,424	+0.13(+0.88%)
Mar 17, 2009	14.48	14.80	14.45	14.80	62,914,376	+0.36(+2.46%)
Mar 16, 2009	14.61	14.67	14.41	14.45	55,326,264	-0.12(-0.79%)
Mar 13, 2009	14.41	14.65	14.31	14.56	0	+0.07(+0.51%)
Mar 12, 2009	14.17	14.54	14.01	14.49	84,879,320	+0.44(+3.12%)
Mar 11, 2009	14.41	14.45	13.96	14.05	88,040,088	-0.33(-2.30%)
Mar 10, 2009	14.07	14.46	13.97	14.38	110,087,464	+0.34(+2.44%)
Mar 09, 2009	14.35	14.51	13.98	14.04	89,706,440	-0.41(-2.86%)
Mar 06, 2009	14.82	14.82	14.21	14.45	0	-0.25(-1.69%)
Mar 05, 2009	14.88	15.07	14.57	14.70	156,558,352	+0.37(+2.60%)
Mar 04, 2009	14.17	14.54	13.93	14.33	107,644,216	+0.03(+0.19%)

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.