Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.77	29.94	29.54	29.94	38,869,708	+0.59(+2.00%)
May 28, 2009	29.28	29.48	28.88	29.35	24,602,052	+0.30(+1.02%)
May 27, 2009	29.63	29.67	29.00	29.06	25,792,166	-0.57(-1.94%)
May 26, 2009	28.64	29.71	28.62	29.63	25,749,160	+0.58(+2.00%)
May 22, 2009	29.16	29.24	28.93	29.05	22,629,792	+0.16(+0.57%)
May 21, 2009	28.74	28.98	28.58	28.89	31,825,068	-0.22(-0.76%)
May 20, 2009	29.19	29.56	29.04	29.11	29,910,154	+0.19(+0.65%)
May 19, 2009	28.79	29.09	28.70	28.92	30,938,890	+0.26(+0.90%)
May 18, 2009	28.19	28.71	28.10	28.66	29,478,884	+1.05(+3.82%)
May 15, 2009	27.92	28.12	27.49	27.61	32,422,228	-0.25(-0.91%)
May 14, 2009	27.57	28.05	27.50	27.86	43,393,472	+0.27(+0.98%)
May 13, 2009	27.90	27.94	27.50	27.59	36,859,228	-0.97(-3.40%)
May 12, 2009	28.63	28.70	28.19	28.56	41,657,136	+0.31(+1.08%)
May 11, 2009	28.29	28.46	28.15	28.25	27,672,460	-0.74(-2.56%)
May 08, 2009	28.41	29.04	28.24	28.99	36,432,632	+1.37(+4.97%)
May 07, 2009	28.50	28.53	27.60	27.62	37,950,636	-0.64(-2.27%)
May 06, 2009	28.14	28.33	27.74	28.26	33,345,570	+0.67(+2.42%)
May 05, 2009	27.78	27.84	27.44	27.59	35,339,360	-0.28(-1.00%)
May 04, 2009	27.06	27.88	27.05	27.87	37,166,004	+1.11(+4.15%)
May 01, 2009	26.60	26.82	26.41	26.76	28,188,842	+0.31(+1.17%)
Apr 30, 2009	26.68	26.89	26.26	26.45	42,762,104	+0.11(+0.43%)
Apr 29, 2009	26.07	26.58	26.02	26.34	32,940,220	+0.71(+2.76%)
Apr 28, 2009	25.38	25.89	25.35	25.63	29,531,608	-0.25(-0.95%)
Apr 27, 2009	25.80	26.21	25.69	25.88	42,386,648	-0.31(-1.18%)
Apr 24, 2009	26.18	26.37	26.02	26.19	41,156,956	+0.40(+1.54%)
Apr 23, 2009	25.50	25.79	25.28	25.79	48,408,964	+0.63(+2.51%)
Apr 22, 2009	24.96	25.61	24.87	25.16	39,655,384	-0.18(-0.72%)
Apr 21, 2009	24.57	25.38	24.55	25.34	40,412,728	+0.55(+2.21%)
Apr 20, 2009	25.25	25.28	24.79	24.79	41,284,200	-1.06(-4.10%)
Apr 17, 2009	25.99	26.01	25.72	25.85	97,190,704	-0.09(-0.34%)
Apr 16, 2009	25.88	26.12	25.65	25.94	39,643,448	+0.16(+0.64%)
Apr 15, 2009	25.34	25.84	25.28	25.78	40,607,908	+0.33(+1.31%)
Apr 14, 2009	25.46	25.81	25.37	25.44	65,774,192	-0.25(-0.96%)
Apr 13, 2009	25.32	25.86	25.28	25.69	33,496,344	+0.25(+0.99%)
Apr 09, 2009	25.33	25.47	25.13	25.43	36,724,276	+0.66(+2.67%)
Apr 08, 2009	24.73	24.99	24.49	24.77	35,057,680	+0.25(+1.00%)
Apr 07, 2009	24.67	24.83	24.44	24.53	30,640,752	-0.52(-2.09%)
Apr 06, 2009	25.04	25.15	24.73	25.05	43,297,964	-0.53(-2.07%)
Apr 03, 2009	25.33	25.58	25.11	25.58	65,588,380	+0.15(+0.57%)
Apr 02, 2009	25.18	25.85	25.15	25.43	90,719,224	+1.10(+4.51%)
Apr 01, 2009	23.57	24.44	23.52	24.34	40,669,240	+0.62(+2.61%)
Mar 31, 2009	23.57	24.03	23.42	23.72	52,042,968	+0.60(+2.59%)
Mar 30, 2009	23.32	23.35	22.91	23.12	40,945,084	-1.71(-6.89%)
Mar 26, 2009	24.69	24.96	24.46	24.83	47,909,952	+0.33(+1.34%)
Mar 25, 2009	24.33	24.90	23.99	24.50	48,921,288	+0.37(+1.54%)
Mar 24, 2009	24.27	24.63	24.09	24.13	48,921,752	-0.78(-3.14%)
Mar 23, 2009	24.39	24.93	24.36	24.91	66,744,568	+1.67(+7.20%)
Mar 20, 2009	23.60	23.70	23.13	23.24	56,357,232	-0.65(-2.74%)
Mar 19, 2009	24.14	24.16	23.53	23.89	58,212,344	+0.32(+1.34%)
Mar 18, 2009	22.66	23.69	22.43	23.58	64,918,088	+0.65(+2.85%)
Mar 17, 2009	22.26	22.97	22.15	22.92	52,668,732	+0.59(+2.63%)
Mar 16, 2009	22.47	22.86	22.28	22.34	46,731,576	+0.24(+1.09%)
Mar 13, 2009	22.06	22.17	21.72	22.10	0	+0.15(+0.66%)
Mar 12, 2009	21.24	22.01	21.04	21.95	51,324,528	+0.49(+2.26%)
Mar 11, 2009	21.61	21.79	21.22	21.47	54,285,428	+0.12(+0.56%)
Mar 10, 2009	20.81	21.47	20.77	21.35	79,656,784	+1.34(+6.72%)
Mar 09, 2009	19.94	20.42	19.91	20.00	57,824,492	-0.56(-2.70%)
Mar 06, 2009	20.87	21.11	20.11	20.56	0	+0.04(+0.22%)
Mar 05, 2009	20.86	21.11	20.47	20.51	57,190,592	-0.95(-4.41%)
Mar 04, 2009	21.05	21.74	20.96	21.46	82,952,072	+0.83(+4.04%)

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.