Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.80	19.80	19.12	19.67	19,079,526	-0.03(-0.14%)
May 28, 2009	19.74	19.96	19.44	19.70	19,964,676	+0.28(+1.42%)
May 27, 2009	20.23	20.50	19.41	19.43	24,787,324	-1.00(-4.89%)
May 26, 2009	18.99	20.50	18.99	20.43	24,957,774	+1.37(+7.17%)
May 22, 2009	19.33	19.68	18.90	19.06	12,330,782	-0.21(-1.07%)
May 21, 2009	18.70	19.64	18.63	19.26	22,024,556	+0.38(+2.03%)
May 20, 2009	20.08	20.09	18.73	18.88	29,066,480	-0.74(-3.79%)
May 19, 2009	20.11	20.52	19.60	19.63	28,889,716	-0.54(-2.67%)
May 18, 2009	19.89	20.26	19.44	20.16	33,080,994	+0.56(+2.85%)
May 15, 2009	19.90	20.09	19.47	19.60	21,019,326	-0.54(-2.67%)
May 14, 2009	19.80	20.31	19.49	20.14	29,135,478	+0.35(+1.75%)
May 13, 2009	19.88	20.47	19.66	19.80	32,270,924	-0.34(-1.69%)
May 12, 2009	20.44	20.60	19.86	20.14	67,553,568	-0.79(-3.79%)
May 11, 2009	22.10	22.27	20.93	20.93	26,363,900	-1.84(-8.09%)
May 08, 2009	21.34	22.77	21.08	22.77	32,156,504	-0.33(-1.44%)
May 07, 2009	22.73	23.81	20.19	23.10	48,807,836	+1.53(+7.09%)
May 06, 2009	20.04	21.64	19.80	21.57	34,913,324	+2.16(+11.13%)
May 05, 2009	19.37	20.04	19.15	19.41	16,430,215	-0.30(-1.54%)
May 04, 2009	18.68	20.07	18.54	19.72	29,233,064	+1.37(+7.49%)
May 01, 2009	17.95	18.56	17.85	18.34	13,289,068	+0.30(+1.65%)
Apr 30, 2009	19.20	19.27	17.94	18.05	24,207,304	-0.83(-4.39%)
Apr 29, 2009	17.97	18.91	17.73	18.87	22,551,774	+1.22(+6.90%)
Apr 28, 2009	17.83	18.12	17.42	17.66	21,700,758	-0.56(-3.06%)
Apr 27, 2009	18.49	18.83	18.02	18.21	22,827,914	-0.76(-3.98%)
Apr 24, 2009	19.02	19.53	18.61	18.97	32,361,704	+0.02(+0.11%)
Apr 23, 2009	18.51	19.16	18.05	18.95	27,353,886	+0.42(+2.29%)
Apr 22, 2009	18.91	20.04	18.30	18.52	33,759,832	-1.24(-6.28%)
Apr 21, 2009	17.94	19.77	16.76	19.77	58,772,556	-0.01(-0.07%)
Apr 20, 2009	21.08	21.59	19.78	19.78	32,228,312	-1.55(-7.25%)
Apr 17, 2009	22.22	22.37	21.21	21.33	31,087,534	-0.70(-3.17%)
Apr 16, 2009	23.17	23.19	21.04	22.02	30,316,970	-0.95(-4.15%)
Apr 15, 2009	21.87	23.18	21.44	22.98	23,584,734	+0.96(+4.36%)
Apr 14, 2009	22.26	22.55	21.65	22.02	37,247,268	-0.87(-3.79%)
Apr 13, 2009	20.43	23.12	20.18	22.89	30,920,168	+1.96(+9.38%)
Apr 09, 2009	20.58	21.17	20.01	20.92	33,770,384	+1.40(+7.16%)
Apr 08, 2009	19.39	19.75	19.11	19.53	19,901,092	+0.25(+1.32%)
Apr 07, 2009	19.33	19.75	18.95	19.27	19,228,624	-0.60(-3.02%)
Apr 06, 2009	20.01	20.27	19.45	19.87	18,399,282	-0.59(-2.90%)
Apr 03, 2009	20.03	20.49	19.63	20.46	21,156,386	+0.42(+2.08%)
Apr 02, 2009	21.03	21.10	19.77	20.05	29,714,740	+0.01(+0.07%)
Apr 01, 2009	19.41	20.29	19.24	20.03	25,421,778	+0.10(+0.50%)
Mar 31, 2009	19.01	20.10	18.81	19.94	28,148,216	+1.64(+8.99%)
Mar 30, 2009	18.97	19.25	18.10	18.29	23,249,998	-1.58(-7.95%)
Mar 26, 2009	19.72	20.22	19.12	19.87	26,648,438	+0.32(+1.66%)
Mar 25, 2009	18.80	19.59	18.06	19.55	28,350,130	+0.99(+5.32%)
Mar 24, 2009	19.32	20.10	18.38	18.56	30,234,438	-1.01(-5.16%)
Mar 23, 2009	18.47	19.94	18.35	19.57	35,831,764	+2.77(+16.51%)
Mar 20, 2009	18.00	18.00	16.80	16.80	27,700,802	-1.80(-9.69%)
Mar 19, 2009	20.10	20.13	17.66	18.60	35,539,248	-1.25(-6.32%)
Mar 18, 2009	16.93	20.08	16.70	19.85	43,240,248	+2.53(+14.58%)
Mar 17, 2009	16.00	17.40	15.72	17.32	22,513,460	+1.33(+8.34%)
Mar 16, 2009	16.83	17.60	15.85	15.99	24,319,686	-0.71(-4.27%)
Mar 13, 2009	17.30	17.30	15.91	16.70	0	-0.70(-4.01%)
Mar 12, 2009	16.06	17.56	15.52	17.40	37,603,120	+1.50(+9.45%)
Mar 11, 2009	14.72	16.36	14.49	15.90	35,929,736	+1.39(+9.58%)
Mar 10, 2009	13.41	14.51	12.74	14.51	36,992,268	+1.79(+14.10%)
Mar 09, 2009	12.70	13.31	12.32	12.72	24,786,952	-0.16(-1.26%)
Mar 06, 2009	14.09	14.31	11.06	12.88	0	-0.99(-7.12%)
Mar 05, 2009	14.93	15.40	13.61	13.87	26,987,730	-1.64(-10.56%)
Mar 04, 2009	16.16	16.27	15.09	15.50	23,633,428	+0.37(+2.47%)

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.