Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.07	16.51	15.92	16.51	16,055,368	+0.39(+2.45%)
May 28, 2009	15.80	16.15	15.73	16.11	17,677,174	+0.44(+2.83%)
May 27, 2009	15.82	16.11	15.60	15.67	21,226,756	-0.12(-0.73%)
May 26, 2009	15.63	15.92	15.47	15.78	24,479,330	+0.02(+0.15%)
May 22, 2009	15.76	16.07	15.67	15.76	24,098,622	-0.31(-1.94%)
May 21, 2009	15.80	16.18	15.73	16.07	21,600,082	+0.19(+1.21%)
May 20, 2009	15.81	16.52	15.74	15.88	62,518,148	+0.27(+1.74%)
May 19, 2009	16.13	16.13	15.58	15.61	34,463,544	-0.62(-3.85%)
May 18, 2009	16.35	16.38	16.03	16.23	28,075,606	+0.03(+0.16%)
May 15, 2009	16.17	16.28	15.92	16.21	20,857,852	-0.02(-0.13%)
May 14, 2009	15.91	16.27	15.84	16.23	28,743,302	+0.24(+1.52%)
May 13, 2009	16.29	16.50	15.96	15.98	39,958,636	-0.70(-4.18%)
May 12, 2009	17.08	17.13	16.58	16.68	21,896,878	-0.26(-1.54%)
May 11, 2009	17.00	17.28	16.78	16.94	21,608,894	-0.38(-2.22%)
May 08, 2009	17.11	17.33	16.98	17.33	23,007,348	+0.40(+2.38%)
May 07, 2009	17.32	17.48	16.87	16.92	30,057,682	-0.25(-1.44%)
May 06, 2009	17.27	17.35	16.84	17.17	34,973,808	+0.00(+0.01%)
May 05, 2009	16.48	17.17	16.42	17.17	46,745,944	+0.41(+2.47%)
May 04, 2009	16.55	16.78	16.07	16.76	46,891,344	+0.57(+3.52%)
May 01, 2009	16.43	16.48	15.32	16.19	116,667,376	-0.99(-5.75%)
Apr 30, 2009	16.88	17.67	16.88	17.17	74,640,264	+0.49(+2.94%)
Apr 29, 2009	15.95	16.68	15.74	16.68	49,056,180	+1.00(+6.37%)
Apr 28, 2009	15.39	15.98	15.23	15.68	27,255,746	+0.19(+1.20%)
Apr 27, 2009	15.74	16.10	15.48	15.50	34,379,140	-0.71(-4.36%)
Apr 24, 2009	15.77	16.20	15.41	16.20	41,681,392	+0.73(+4.74%)
Apr 23, 2009	15.18	15.48	14.87	15.47	34,499,032	+0.42(+2.79%)
Apr 22, 2009	15.08	15.45	14.94	15.05	33,772,312	-0.28(-1.82%)
Apr 21, 2009	14.09	15.39	13.98	15.33	48,840,616	+1.11(+7.84%)
Apr 20, 2009	14.96	15.13	14.21	14.21	38,601,932	-1.05(-6.87%)
Apr 17, 2009	15.18	15.44	14.76	15.26	43,309,692	+0.13(+0.84%)
Apr 16, 2009	15.07	15.29	14.78	15.14	42,018,460	-0.35(-2.27%)
Apr 15, 2009	15.65	15.65	15.07	15.49	37,353,452	-0.06(-0.39%)
Apr 14, 2009	16.38	16.38	15.54	15.55	36,125,976	-0.93(-5.66%)
Apr 13, 2009	15.92	16.53	15.82	16.48	28,839,714	+0.34(+2.09%)
Apr 09, 2009	16.00	16.16	15.71	16.14	29,577,210	+0.48(+3.07%)
Apr 08, 2009	15.72	15.72	15.33	15.66	18,706,444	+0.15(+0.96%)
Apr 07, 2009	15.87	16.00	15.52	15.52	27,939,544	-0.54(-3.36%)
Apr 06, 2009	16.06	16.61	15.75	16.06	46,585,192	-0.24(-1.45%)
Apr 03, 2009	15.44	16.29	15.35	16.29	38,784,284	+0.79(+5.06%)
Apr 02, 2009	15.26	15.68	15.17	15.51	42,317,476	+0.52(+3.49%)
Apr 01, 2009	15.29	15.33	14.71	14.98	54,367,540	-0.69(-4.42%)
Mar 31, 2009	15.35	15.76	15.26	15.68	34,077,176	+0.41(+2.72%)
Mar 30, 2009	15.38	15.65	15.17	15.26	23,856,454	-0.64(-4.02%)
Mar 26, 2009	15.63	16.04	15.44	15.90	39,002,292	+0.50(+3.25%)
Mar 25, 2009	15.15	15.44	14.96	15.40	33,960,936	+0.15(+1.01%)
Mar 24, 2009	14.99	15.69	14.89	15.25	33,720,908	-0.00(-0.01%)
Mar 23, 2009	14.72	15.25	14.71	15.25	25,072,610	+0.69(+4.73%)
Mar 20, 2009	14.54	14.69	14.31	14.56	26,400,154	-0.34(-2.26%)
Mar 19, 2009	15.30	15.47	14.35	14.89	35,958,332	-0.06(-0.39%)
Mar 18, 2009	14.97	15.09	14.75	14.95	30,000,058	-0.25(-1.62%)
Mar 17, 2009	14.36	15.21	14.28	15.20	31,769,572	+0.81(+5.65%)
Mar 16, 2009	14.98	15.15	14.35	14.39	23,562,378	-0.43(-2.92%)
Mar 13, 2009	14.79	15.00	14.46	14.82	0	+0.12(+0.79%)
Mar 12, 2009	13.84	14.79	13.61	14.70	35,974,284	+0.86(+6.24%)
Mar 11, 2009	14.06	14.06	13.37	13.84	26,180,136	-0.06(-0.43%)
Mar 10, 2009	13.49	13.95	13.43	13.90	41,758,160	+0.57(+4.24%)
Mar 09, 2009	13.13	13.67	13.06	13.33	24,271,876	+0.00(+0.00%)
Mar 06, 2009	13.85	13.88	13.03	13.33	0	-0.42(-3.05%)
Mar 05, 2009	13.83	14.43	13.59	13.75	41,456,720	-0.33(-2.37%)
Mar 04, 2009	14.42	14.58	13.70	14.09	42,256,344	-0.05(-0.34%)

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.