Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.97	20.18	19.50	20.17	44,912,864	+0.83(+4.27%)
May 28, 2009	18.76	19.66	18.52	19.35	47,058,848	+0.91(+4.92%)
May 27, 2009	18.63	19.27	18.39	18.44	40,668,296	-0.09(-0.48%)
May 26, 2009	17.51	18.73	17.26	18.53	32,334,390	+0.61(+3.41%)
May 22, 2009	18.39	18.51	17.87	17.92	31,545,568	-0.11(-0.64%)
May 21, 2009	18.14	18.30	17.75	18.03	39,342,884	-0.50(-2.70%)
May 20, 2009	18.27	19.39	18.42	18.53	35,962,864	+0.18(+0.97%)
May 19, 2009	18.27	18.72	18.06	18.35	32,460,952	+0.32(+1.75%)
May 18, 2009	17.10	18.06	17.06	18.04	39,703,164	+1.30(+7.75%)
May 15, 2009	17.22	17.49	16.51	16.74	41,415,480	-0.35(-2.04%)
May 14, 2009	16.92	17.51	16.50	17.09	44,693,964	+0.04(+0.22%)
May 13, 2009	17.46	17.83	16.88	17.05	46,585,956	-1.15(-6.31%)
May 12, 2009	19.05	19.33	17.65	18.20	47,408,140	-0.69(-3.67%)
May 11, 2009	18.55	18.93	18.19	18.89	33,161,838	-0.30(-1.58%)
May 08, 2009	18.67	19.35	18.50	19.20	44,696,824	+1.17(+6.50%)
May 07, 2009	19.51	19.51	17.85	18.03	49,638,260	-1.19(-6.19%)
May 06, 2009	19.20	19.64	18.99	19.22	59,702,560	+0.68(+3.68%)
May 05, 2009	18.11	18.71	17.56	18.53	53,846,940	+0.51(+2.82%)
May 04, 2009	17.96	18.04	17.81	18.03	58,374,816	+1.54(+9.35%)
May 01, 2009	15.78	16.90	15.74	16.48	45,919,632	+0.68(+4.29%)
Apr 30, 2009	15.57	16.11	15.39	15.81	49,015,592	+0.63(+4.13%)
Apr 29, 2009	14.56	15.41	14.47	15.18	46,625,996	+1.00(+7.03%)
Apr 28, 2009	14.34	14.58	14.15	14.18	42,517,216	-0.52(-3.55%)
Apr 27, 2009	14.62	15.01	14.42	14.71	35,251,100	-0.46(-3.05%)
Apr 24, 2009	14.86	15.34	14.66	15.17	41,931,776	+0.66(+4.52%)
Apr 23, 2009	14.83	14.93	14.28	14.51	44,016,700	-0.48(-3.19%)
Apr 22, 2009	14.61	15.84	14.47	14.99	61,916,452	-0.03(-0.20%)
Apr 21, 2009	14.10	15.10	14.08	15.02	43,585,368	+0.53(+3.63%)
Apr 20, 2009	15.21	15.38	14.45	14.49	49,042,780	-1.59(-9.88%)
Apr 17, 2009	16.14	16.23	15.74	16.08	39,330,376	-0.13(-0.78%)
Apr 16, 2009	16.65	16.68	15.81	16.21	47,178,732	-0.39(-2.37%)
Apr 15, 2009	16.44	16.65	16.18	16.60	44,566,420	+0.20(+1.22%)
Apr 14, 2009	16.76	17.13	16.36	16.40	47,045,596	-0.49(-2.92%)
Apr 13, 2009	16.68	17.06	16.07	16.90	48,402,640	+0.55(+3.38%)
Apr 09, 2009	15.88	16.40	15.63	16.34	53,312,336	+1.29(+8.57%)
Apr 08, 2009	15.42	15.60	14.71	15.05	43,251,316	-0.27(-1.79%)
Apr 07, 2009	15.18	15.83	15.16	15.33	48,216,124	-0.14(-0.93%)
Apr 06, 2009	15.33	15.51	14.96	15.47	42,925,312	-0.34(-2.16%)
Apr 03, 2009	15.34	16.21	15.29	15.81	54,178,392	+0.41(+2.65%)
Apr 02, 2009	15.37	15.89	15.32	15.41	58,481,388	+0.69(+4.68%)
Apr 01, 2009	13.69	14.82	13.56	14.72	53,049,132	+0.59(+4.20%)
Mar 31, 2009	14.49	14.52	13.53	14.12	74,721,496	-0.16(-1.09%)
Mar 30, 2009	14.88	14.92	14.03	14.28	59,347,660	-1.68(-10.50%)
Mar 26, 2009	15.59	16.10	15.54	15.95	62,906,308	+0.89(+5.88%)
Mar 25, 2009	15.29	15.82	14.55	15.07	57,665,472	-0.08(-0.51%)
Mar 24, 2009	15.05	15.50	14.75	15.15	47,456,996	-0.37(-2.39%)
Mar 23, 2009	15.35	15.60	15.28	15.52	53,650,228	+1.06(+7.36%)
Mar 20, 2009	15.18	15.38	14.31	14.45	56,532,596	-0.66(-4.34%)
Mar 19, 2009	14.95	15.80	14.77	15.11	97,104,288	+1.03(+7.29%)
Mar 18, 2009	13.52	14.09	12.73	14.08	91,690,296	+0.40(+2.90%)
Mar 17, 2009	13.42	13.71	13.06	13.69	58,205,484	-0.12(-0.89%)
Mar 16, 2009	13.95	14.24	13.62	13.81	60,403,364	+0.08(+0.59%)
Mar 13, 2009	14.08	14.08	13.40	13.73	0	+0.10(+0.76%)
Mar 12, 2009	13.04	13.70	12.99	13.62	69,960,432	+0.44(+3.37%)
Mar 11, 2009	12.77	13.36	12.59	13.18	77,911,432	+0.52(+4.07%)
Mar 10, 2009	12.51	12.88	12.30	12.66	81,179,328	+0.69(+5.72%)
Mar 09, 2009	12.16	12.76	11.89	11.98	73,285,912	-0.58(-4.60%)
Mar 06, 2009	12.19	12.75	12.04	12.56	0	+0.83(+7.05%)
Mar 05, 2009	11.41	11.97	11.31	11.73	76,613,328	-0.21(-1.74%)
Mar 04, 2009	11.49	12.20	11.29	11.94	122,364,176	+2.15(+21.94%)

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.