Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.12	15.82	15.11	15.82	70,615,152	+0.73(+4.82%)
May 28, 2009	15.00	15.19	14.92	15.09	29,435,252	+0.09(+0.58%)
May 27, 2009	15.16	15.18	14.97	15.00	29,628,826	-0.19(-1.23%)
May 26, 2009	15.12	15.28	15.08	15.19	44,734,996	-0.03(-0.19%)
May 22, 2009	15.01	15.35	15.01	15.22	38,194,380	+0.20(+1.33%)
May 21, 2009	15.01	15.06	14.93	15.02	44,084,516	-0.10(-0.68%)
May 20, 2009	15.06	15.21	14.97	15.12	51,875,036	+0.12(+0.77%)
May 19, 2009	14.84	15.10	14.74	15.01	49,574,408	+0.18(+1.24%)
May 18, 2009	14.52	14.84	14.37	14.82	44,233,080	+0.36(+2.47%)
May 15, 2009	14.42	14.50	14.36	14.46	52,998,780	+0.02(+0.13%)
May 14, 2009	14.13	14.53	14.13	14.45	53,756,892	+0.41(+2.91%)
May 13, 2009	14.17	14.28	13.98	14.04	36,860,012	-0.25(-1.73%)
May 12, 2009	13.82	14.38	13.79	14.28	57,581,064	+0.53(+3.86%)
May 11, 2009	13.75	13.90	13.69	13.75	28,654,406	-0.05(-0.40%)
May 08, 2009	13.82	13.89	13.68	13.81	37,554,108	+0.04(+0.28%)
May 07, 2009	13.94	13.94	13.70	13.77	42,050,672	-0.04(-0.33%)
May 06, 2009	14.00	14.02	13.75	13.81	30,287,508	-0.06(-0.46%)
May 05, 2009	13.94	14.08	13.84	13.88	34,802,184	-0.01(-0.07%)
May 04, 2009	13.84	13.90	13.81	13.89	41,633,096	+0.23(+1.65%)
May 01, 2009	13.88	13.90	13.57	13.66	32,979,818	-0.19(-1.35%)
Apr 30, 2009	13.88	14.18	13.77	13.85	55,837,272	+0.10(+0.70%)
Apr 29, 2009	13.63	13.86	13.63	13.75	31,744,784	+0.15(+1.11%)
Apr 28, 2009	13.55	13.69	13.51	13.60	28,234,608	+0.01(+0.09%)
Apr 27, 2009	13.65	13.82	13.54	13.59	36,931,408	-0.18(-1.28%)
Apr 24, 2009	13.82	13.86	13.70	13.77	45,560,572	-0.04(-0.30%)
Apr 23, 2009	13.86	13.88	13.73	13.81	43,569,084	-0.00(-0.02%)
Apr 22, 2009	13.90	13.90	13.71	13.81	45,021,112	-0.02(-0.14%)
Apr 21, 2009	14.21	14.46	13.71	13.83	58,315,072	-0.43(-3.02%)
Apr 20, 2009	14.43	14.48	14.09	14.26	42,995,312	-0.22(-1.53%)
Apr 17, 2009	14.56	14.62	14.37	14.48	34,852,476	-0.03(-0.18%)
Apr 16, 2009	14.60	14.64	14.27	14.51	26,925,894	+0.02(+0.16%)
Apr 15, 2009	14.22	14.52	14.19	14.49	25,900,110	+0.26(+1.85%)
Apr 14, 2009	14.35	14.35	14.09	14.22	25,577,884	-0.17(-1.16%)
Apr 13, 2009	14.46	14.47	14.28	14.39	20,474,508	-0.08(-0.58%)
Apr 09, 2009	14.71	14.71	14.42	14.47	25,183,362	+0.00(+0.00%)
Apr 08, 2009	14.38	14.52	14.32	14.47	21,143,942	+0.12(+0.83%)
Apr 07, 2009	14.43	14.53	14.30	14.36	24,347,054	-0.12(-0.82%)
Apr 06, 2009	14.38	14.55	14.33	14.47	24,996,424	+0.01(+0.04%)
Apr 03, 2009	14.60	14.72	14.31	14.47	27,803,206	-0.12(-0.82%)
Apr 02, 2009	14.57	14.74	14.37	14.59	38,738,372	+0.15(+1.07%)
Apr 01, 2009	14.08	14.47	14.00	14.43	33,032,252	+0.29(+2.07%)
Mar 31, 2009	14.24	14.39	14.11	14.14	37,044,856	+0.01(+0.07%)
Mar 30, 2009	14.32	14.37	13.97	14.13	35,598,280	-0.30(-2.07%)
Mar 26, 2009	14.46	14.48	14.10	14.43	43,216,600	+0.03(+0.22%)
Mar 25, 2009	14.28	14.44	14.17	14.40	38,053,024	+0.23(+1.66%)
Mar 24, 2009	14.03	14.27	13.97	14.16	34,002,208	-0.04(-0.27%)
Mar 23, 2009	13.88	14.20	13.86	14.20	41,186,036	+0.48(+3.52%)
Mar 20, 2009	13.62	13.88	13.61	13.72	59,573,004	+0.22(+1.61%)
Mar 19, 2009	13.46	13.59	13.45	13.50	35,399,292	+0.10(+0.76%)
Mar 18, 2009	13.29	13.59	13.19	13.40	44,747,248	+0.06(+0.48%)
Mar 17, 2009	13.30	13.41	13.13	13.34	31,457,984	+0.06(+0.44%)
Mar 16, 2009	13.34	13.52	13.23	13.28	36,061,532	+0.02(+0.12%)
Mar 13, 2009	13.22	13.34	13.01	13.26	0	+0.12(+0.93%)
Mar 12, 2009	12.73	13.15	12.66	13.14	39,588,708	+0.41(+3.21%)
Mar 11, 2009	12.60	12.85	12.56	12.73	42,355,664	+0.13(+1.05%)
Mar 10, 2009	12.75	12.76	12.43	12.60	54,676,208	+0.13(+1.06%)
Mar 09, 2009	12.70	12.83	12.46	12.47	54,591,884	-0.11(-0.90%)
Mar 06, 2009	12.27	12.61	12.26	12.58	0	+0.40(+3.30%)
Mar 05, 2009	12.60	12.69	12.05	12.18	56,679,604	-0.60(-4.73%)
Mar 04, 2009	12.63	12.97	12.50	12.78	52,658,976	-0.01(-0.08%)

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.