Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	58.72	59.60	53.83	59.38	19,269,468	+1.19(+2.04%)
May 28, 2009	58.28	58.50	56.43	58.19	18,716,790	+0.97(+1.69%)
May 27, 2009	59.34	59.47	56.65	57.23	24,397,018	-1.76(-2.99%)
May 26, 2009	57.36	59.96	56.61	58.99	21,768,962	+1.28(+2.21%)
May 22, 2009	58.86	59.03	57.36	57.71	12,264,648	-0.62(-1.06%)
May 21, 2009	59.52	59.60	57.49	58.33	23,919,210	-2.33(-3.85%)
May 20, 2009	61.81	63.35	60.53	60.66	25,775,956	+0.31(+0.51%)
May 19, 2009	60.09	61.49	59.43	60.35	20,896,642	+1.01(+1.71%)
May 18, 2009	57.75	59.47	57.62	59.34	17,427,174	+2.69(+4.74%)
May 15, 2009	57.58	58.41	55.95	56.65	18,926,712	-0.79(-1.38%)
May 14, 2009	56.26	58.06	55.07	57.45	20,480,668	+0.57(+1.01%)
May 13, 2009	58.19	58.37	56.17	56.87	24,188,592	-2.73(-4.58%)
May 12, 2009	62.73	63.04	58.41	59.60	26,803,340	-2.91(-4.65%)
May 11, 2009	63.35	63.52	62.12	62.51	21,214,660	-1.50(-2.34%)
May 08, 2009	63.35	64.10	62.29	64.01	29,061,684	+2.80(+4.57%)
May 07, 2009	63.00	63.39	60.66	61.21	32,244,878	+0.99(+1.65%)
May 06, 2009	59.34	60.79	58.63	60.22	29,247,738	+2.51(+4.35%)
May 05, 2009	58.37	59.43	57.27	57.71	23,930,956	+0.00(+0.00%)
May 04, 2009	57.09	58.02	56.43	57.71	26,637,920	+1.81(+3.23%)
May 01, 2009	56.12	56.61	55.07	55.90	18,166,036	+0.18(+0.32%)
Apr 30, 2009	55.20	56.43	55.15	55.73	25,947,036	+2.11(+3.94%)
Apr 29, 2009	53.61	55.37	53.35	53.61	23,121,874	+0.79(+1.50%)
Apr 28, 2009	52.64	54.10	51.89	52.82	18,719,934	-0.44(-0.83%)
Apr 27, 2009	53.44	54.41	52.20	53.26	18,547,046	-0.09(-0.17%)
Apr 24, 2009	53.00	54.41	52.64	53.35	22,117,344	+1.01(+1.94%)
Apr 23, 2009	53.57	53.70	50.97	52.34	21,515,568	+0.35(+0.68%)
Apr 22, 2009	51.37	54.98	50.75	51.98	29,545,742	+0.57(+1.11%)
Apr 21, 2009	48.41	52.38	47.80	51.41	28,004,458	+1.41(+2.82%)
Apr 20, 2009	52.86	53.39	49.56	50.00	32,575,864	-4.58(-8.39%)
Apr 17, 2009	54.63	56.08	51.76	54.58	50,727,868	+0.53(+0.98%)
Apr 16, 2009	53.13	54.76	51.59	54.05	30,039,816	+1.94(+3.72%)
Apr 15, 2009	50.62	52.64	49.08	52.12	27,274,298	+1.41(+2.78%)
Apr 14, 2009	55.02	55.07	50.31	50.71	41,647,208	-2.73(-5.11%)
Apr 13, 2009	50.40	54.71	49.56	53.44	43,223,020	+3.52(+7.06%)
Apr 09, 2009	49.52	51.23	48.85	49.91	34,152,644	+3.04(+6.48%)
Apr 08, 2009	47.27	47.45	45.86	46.87	21,745,266	-0.04(-0.09%)
Apr 07, 2009	48.02	48.06	46.56	46.92	24,374,994	-2.38(-4.83%)
Apr 06, 2009	47.80	49.47	46.96	49.30	29,855,706	+1.10(+2.29%)
Apr 03, 2009	47.62	48.41	47.18	48.19	28,079,992	+0.88(+1.86%)
Apr 02, 2009	47.36	48.46	46.56	47.31	33,279,558	+2.51(+5.60%)
Apr 01, 2009	43.66	45.20	43.17	44.80	25,855,412	-0.22(-0.49%)
Mar 31, 2009	45.51	46.08	43.74	45.02	30,109,042	+1.28(+2.92%)
Mar 30, 2009	45.51	49.21	43.08	43.74	34,981,728	-4.27(-8.90%)
Mar 26, 2009	47.80	48.46	46.92	48.02	36,513,328	+1.81(+3.91%)
Mar 25, 2009	47.31	48.85	44.45	46.21	47,564,152	+0.35(+0.77%)
Mar 24, 2009	45.02	48.06	44.27	45.86	44,604,284	-0.09(-0.19%)
Mar 23, 2009	44.05	46.04	43.97	45.95	48,311,584	+3.92(+9.33%)
Mar 20, 2009	44.27	44.36	40.79	42.03	57,390,460	-4.98(-10.59%)
Mar 19, 2009	49.34	50.00	43.83	47.00	65,301,060	+1.54(+3.39%)
Mar 18, 2009	43.74	47.09	42.73	45.46	45,266,900	+1.41(+3.20%)
Mar 17, 2009	43.39	44.27	41.59	44.05	34,150,936	+1.50(+3.52%)
Mar 16, 2009	43.92	45.64	42.29	42.56	51,346,508	+0.18(+0.42%)
Mar 13, 2009	43.61	43.97	40.97	42.38	0	+0.22(+0.52%)
Mar 12, 2009	38.46	43.08	37.14	42.16	80,596,680	+4.76(+12.72%)
Mar 11, 2009	40.66	41.23	36.61	37.40	57,058,416	-1.67(-4.28%)
Mar 10, 2009	35.29	39.60	35.02	39.08	83,655,224	+6.43(+19.70%)
Mar 09, 2009	30.62	34.49	30.31	32.64	60,132,556	+1.54(+4.96%)
Mar 06, 2009	30.84	31.94	29.34	31.10	0	+1.76(+6.01%)
Mar 05, 2009	29.74	31.59	28.74	29.34	100,997,568	-0.13(-0.45%)
Mar 04, 2009	31.89	31.94	25.23	29.47	170,856,912	-4.05(-12.09%)

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.