Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.41	29.57	29.17	29.57	39,351,320	+0.58(+2.00%)
May 28, 2009	28.92	29.12	28.53	28.99	24,906,882	+0.29(+1.02%)
May 27, 2009	29.27	29.31	28.65	28.70	26,111,742	-0.57(-1.94%)
May 26, 2009	28.29	29.34	28.27	29.27	26,068,204	+0.57(+2.00%)
May 22, 2009	28.80	28.88	28.58	28.69	22,910,186	+0.16(+0.57%)
May 21, 2009	28.39	28.63	28.23	28.53	32,219,396	-0.22(-0.76%)
May 20, 2009	28.83	29.20	28.69	28.75	30,280,754	+0.19(+0.65%)
May 19, 2009	28.43	28.74	28.35	28.56	31,322,238	+0.26(+0.90%)
May 18, 2009	27.85	28.36	27.75	28.31	29,844,142	+1.04(+3.82%)
May 15, 2009	27.58	27.78	27.16	27.27	32,823,954	-0.25(-0.91%)
May 14, 2009	27.23	27.71	27.16	27.52	43,931,136	+0.27(+0.98%)
May 13, 2009	27.56	27.60	27.16	27.25	37,315,932	-0.96(-3.40%)
May 12, 2009	28.28	28.35	27.84	28.21	42,173,288	+0.30(+1.08%)
May 11, 2009	27.95	28.12	27.81	27.91	28,015,336	-0.73(-2.56%)
May 08, 2009	28.06	28.68	27.90	28.64	36,884,052	+1.36(+4.97%)
May 07, 2009	28.15	28.18	27.26	27.28	38,420,860	-0.63(-2.27%)
May 06, 2009	27.79	27.99	27.40	27.92	33,758,736	+0.66(+2.42%)
May 05, 2009	27.44	27.50	27.11	27.26	35,777,232	-0.27(-1.00%)
May 04, 2009	26.73	27.54	26.72	27.53	37,626,508	+1.10(+4.15%)
May 01, 2009	26.27	26.49	26.09	26.43	28,538,114	+0.31(+1.17%)
Apr 30, 2009	26.36	26.56	25.93	26.13	43,291,948	+0.11(+0.43%)
Apr 29, 2009	25.75	26.25	25.70	26.01	33,348,364	+0.70(+2.76%)
Apr 28, 2009	25.07	25.57	25.04	25.32	29,897,520	-0.24(-0.95%)
Apr 27, 2009	25.49	25.89	25.37	25.56	42,911,836	-0.31(-1.18%)
Apr 24, 2009	25.86	26.05	25.70	25.87	41,666,908	+0.39(+1.54%)
Apr 23, 2009	25.19	25.47	24.97	25.47	49,008,776	+0.62(+2.51%)
Apr 22, 2009	24.65	25.29	24.57	24.85	40,146,732	-0.18(-0.72%)
Apr 21, 2009	24.27	25.07	24.24	25.03	40,913,464	+0.54(+2.21%)
Apr 20, 2009	24.94	24.97	24.48	24.49	41,795,732	-1.05(-4.10%)
Apr 17, 2009	25.67	25.69	25.40	25.54	98,394,944	-0.09(-0.34%)
Apr 16, 2009	25.57	25.80	25.34	25.62	40,134,648	+0.16(+0.64%)
Apr 15, 2009	25.03	25.52	24.97	25.46	41,111,060	+0.33(+1.31%)
Apr 14, 2009	25.15	25.49	25.06	25.13	66,589,164	-0.24(-0.96%)
Apr 13, 2009	25.01	25.55	24.97	25.37	33,911,380	+0.25(+0.99%)
Apr 09, 2009	25.02	25.15	24.82	25.12	37,179,308	+0.65(+2.67%)
Apr 08, 2009	24.43	24.69	24.19	24.47	35,492,060	+0.24(+1.00%)
Apr 07, 2009	24.36	24.53	24.15	24.23	31,020,406	-0.52(-2.09%)
Apr 06, 2009	24.73	24.85	24.43	24.74	43,834,448	-0.52(-2.07%)
Apr 03, 2009	25.02	25.27	24.81	25.27	66,401,052	+0.14(+0.57%)
Apr 02, 2009	24.87	25.53	24.84	25.12	91,843,280	+1.08(+4.51%)
Apr 01, 2009	23.29	24.15	23.24	24.04	41,173,152	+0.61(+2.61%)
Mar 31, 2009	23.28	23.74	23.13	23.43	52,687,804	+0.59(+2.59%)
Mar 30, 2009	23.04	23.06	22.63	22.84	41,452,412	-1.69(-6.89%)
Mar 26, 2009	24.39	24.66	24.16	24.53	48,503,580	+0.32(+1.34%)
Mar 25, 2009	24.03	24.59	23.70	24.20	49,527,444	+0.37(+1.54%)
Mar 24, 2009	23.97	24.33	23.80	23.83	49,527,916	-0.77(-3.14%)
Mar 23, 2009	24.09	24.62	24.06	24.61	67,571,568	+1.65(+7.20%)
Mar 20, 2009	23.31	23.41	22.85	22.95	57,055,524	-0.65(-2.74%)
Mar 19, 2009	23.84	23.86	23.24	23.60	58,933,620	+0.31(+1.34%)
Mar 18, 2009	22.38	23.40	22.16	23.29	65,722,452	+0.65(+2.85%)
Mar 17, 2009	21.99	22.69	21.88	22.64	53,321,324	+0.58(+2.63%)
Mar 16, 2009	22.19	22.58	22.01	22.06	47,310,604	+0.24(+1.08%)
Mar 13, 2009	21.79	21.90	21.45	21.83	0	+0.14(+0.66%)
Mar 12, 2009	20.98	21.74	20.78	21.68	51,960,464	+0.48(+2.26%)
Mar 11, 2009	21.35	21.52	20.96	21.20	54,958,048	+0.12(+0.56%)
Mar 10, 2009	20.56	21.20	20.52	21.08	80,643,768	+1.33(+6.72%)
Mar 09, 2009	19.70	20.17	19.67	19.76	58,540,964	-0.55(-2.70%)
Mar 06, 2009	20.62	20.85	19.86	20.31	0	+0.04(+0.22%)
Mar 05, 2009	20.61	20.85	20.22	20.26	57,899,212	-0.93(-4.41%)
Mar 04, 2009	20.79	21.47	20.70	21.20	83,979,888	+0.82(+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.