Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.43	23.87	23.32	23.77	16,527,195	+0.58(+2.52%)
May 28, 2009	23.32	23.32	22.41	23.18	22,556,734	-0.31(-1.31%)
May 27, 2009	23.79	23.85	23.36	23.49	20,167,758	+0.03(+0.14%)
May 26, 2009	23.04	24.02	22.81	23.46	20,578,066	+0.46(+2.01%)
May 22, 2009	24.16	24.20	22.92	23.00	21,326,538	-0.82(-3.46%)
May 21, 2009	24.64	24.81	23.71	23.82	21,048,640	-1.18(-4.72%)
May 20, 2009	25.53	26.34	24.91	25.00	20,598,158	-0.25(-0.98%)
May 19, 2009	25.66	25.80	25.16	25.25	15,724,104	-0.07(-0.29%)
May 18, 2009	24.48	25.35	24.20	25.32	16,430,069	+1.37(+5.71%)
May 15, 2009	24.17	24.77	23.56	23.95	20,905,816	-0.22(-0.91%)
May 14, 2009	24.04	24.65	23.71	24.18	17,985,582	-0.01(-0.03%)
May 13, 2009	24.78	24.82	23.98	24.18	20,017,224	-1.33(-5.20%)
May 12, 2009	25.97	26.14	24.89	25.51	17,783,868	-0.25(-0.96%)
May 11, 2009	25.97	26.19	25.52	25.76	14,153,210	-0.81(-3.05%)
May 08, 2009	25.80	26.76	25.66	26.57	23,209,748	+1.15(+4.54%)
May 07, 2009	27.17	27.45	24.94	25.42	25,321,972	-1.39(-5.20%)
May 06, 2009	26.77	27.24	25.74	26.81	22,014,508	+0.40(+1.50%)
May 05, 2009	25.70	26.53	25.64	26.41	20,305,340	+0.62(+2.42%)
May 04, 2009	25.42	26.09	25.20	25.79	21,483,852	+0.82(+3.27%)
May 01, 2009	24.04	25.28	23.89	24.97	21,058,790	+1.13(+4.72%)
Apr 30, 2009	23.07	24.40	23.02	23.85	29,993,416	+1.27(+5.61%)
Apr 29, 2009	22.23	22.89	22.12	22.58	17,875,440	+0.61(+2.78%)
Apr 28, 2009	22.12	22.49	21.72	21.97	12,652,490	-0.41(-1.83%)
Apr 27, 2009	21.94	22.86	21.91	22.38	14,393,715	-0.16(-0.71%)
Apr 24, 2009	21.88	22.92	21.61	22.54	23,582,424	+0.79(+3.64%)
Apr 23, 2009	21.94	21.94	21.09	21.75	24,301,942	+0.00(+0.00%)
Apr 22, 2009	21.15	23.41	21.05	21.75	44,259,788	+0.73(+3.48%)
Apr 21, 2009	19.42	21.25	19.10	21.02	44,051,960	+0.59(+2.89%)
Apr 20, 2009	21.19	21.19	20.22	20.43	21,423,056	-1.21(-5.61%)
Apr 17, 2009	21.90	21.93	20.92	21.64	21,970,358	-0.28(-1.28%)
Apr 16, 2009	21.78	22.20	21.00	21.92	24,208,602	+0.07(+0.34%)
Apr 15, 2009	21.57	21.97	21.22	21.85	16,962,712	+0.21(+0.98%)
Apr 14, 2009	21.62	22.46	21.45	21.64	16,675,354	-0.30(-1.39%)
Apr 13, 2009	21.34	22.21	20.83	21.94	18,826,666	+0.42(+1.97%)
Apr 09, 2009	20.19	21.64	20.19	21.52	27,462,986	+1.95(+9.98%)
Apr 08, 2009	19.70	20.08	19.11	19.57	19,358,256	+0.08(+0.41%)
Apr 07, 2009	20.11	20.18	19.44	19.49	19,882,790	-1.23(-5.94%)
Apr 06, 2009	20.99	21.18	20.00	20.72	16,725,066	-0.56(-2.61%)
Apr 03, 2009	20.91	21.64	20.46	21.27	20,664,132	+0.40(+1.93%)
Apr 02, 2009	20.04	21.16	19.85	20.87	32,706,584	+1.69(+8.80%)
Apr 01, 2009	18.20	19.53	18.16	19.18	23,133,718	+0.68(+3.68%)
Mar 31, 2009	18.63	18.83	18.16	18.50	20,231,384	-0.54(-2.82%)
Mar 30, 2009	19.42	19.52	17.90	19.04	23,918,340	-1.33(-6.53%)
Mar 26, 2009	19.57	20.50	19.49	20.37	24,422,396	+1.24(+6.47%)
Mar 25, 2009	19.94	20.51	18.32	19.13	31,281,980	-0.32(-1.67%)
Mar 24, 2009	19.55	20.07	18.89	19.45	20,691,210	-0.15(-0.78%)
Mar 23, 2009	18.96	19.62	18.87	19.61	21,856,956	+1.69(+9.46%)
Mar 20, 2009	18.95	19.12	17.69	17.91	24,989,274	-1.04(-5.47%)
Mar 19, 2009	18.51	19.09	18.38	18.95	26,511,018	+0.77(+4.25%)
Mar 18, 2009	17.36	18.48	17.01	18.18	27,169,272	+0.42(+2.39%)
Mar 17, 2009	17.54	17.77	16.99	17.75	21,549,416	+0.27(+1.55%)
Mar 16, 2009	17.91	18.13	17.39	17.48	19,970,622	-0.24(-1.34%)
Mar 13, 2009	18.16	18.27	17.22	17.72	0	-0.16(-0.89%)
Mar 12, 2009	17.34	17.98	16.72	17.88	20,829,976	+0.47(+2.70%)
Mar 11, 2009	17.85	17.95	16.98	17.41	23,847,690	-0.13(-0.75%)
Mar 10, 2009	16.38	17.85	16.23	17.54	33,954,008	+1.71(+10.83%)
Mar 09, 2009	15.14	16.45	15.03	15.83	29,485,434	+0.46(+2.97%)
Mar 06, 2009	15.82	16.48	14.90	15.37	0	-0.17(-1.11%)
Mar 05, 2009	16.34	16.34	15.34	15.54	32,333,596	-1.29(-7.67%)
Mar 04, 2009	15.76	17.46	15.66	16.83	56,297,704	+2.20(+15.01%)

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.