Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.09	26.82	25.46	26.82	14,606,820	+0.84(+3.24%)
May 28, 2009	25.22	26.05	24.78	25.98	12,399,457	+0.91(+3.64%)
May 27, 2009	25.80	25.87	24.95	25.07	17,059,506	-0.68(-2.63%)
May 26, 2009	24.30	25.98	23.85	25.74	17,596,092	+1.44(+5.92%)
May 22, 2009	24.86	25.29	24.27	24.30	9,200,917	-0.58(-2.32%)
May 21, 2009	24.55	25.19	24.21	24.88	12,044,423	-0.18(-0.72%)
May 20, 2009	25.84	26.67	24.78	25.06	16,982,104	-0.27(-1.05%)
May 19, 2009	25.60	26.14	24.96	25.33	14,372,303	-0.50(-1.94%)
May 18, 2009	23.86	25.96	23.86	25.83	20,440,114	+2.29(+9.74%)
May 15, 2009	24.63	25.00	23.29	23.54	16,691,663	-1.57(-6.25%)
May 14, 2009	24.11	25.46	23.32	25.11	19,356,156	+0.99(+4.10%)
May 13, 2009	24.89	25.07	23.78	24.12	19,944,908	-1.67(-6.48%)
May 12, 2009	26.44	26.54	24.63	25.79	15,802,157	-0.29(-1.10%)
May 11, 2009	26.23	27.03	26.07	26.07	20,131,816	-0.98(-3.62%)
May 08, 2009	26.76	27.13	25.68	27.05	29,221,344	+1.68(+6.60%)
May 07, 2009	26.46	26.69	25.30	25.38	54,393,492	-2.13(-7.75%)
May 06, 2009	25.77	27.58	25.35	27.51	20,603,142	+2.37(+9.42%)
May 05, 2009	25.70	25.90	24.89	25.14	16,211,163	-0.88(-3.39%)
May 04, 2009	24.26	26.05	24.26	26.02	26,034,940	+2.22(+9.31%)
May 01, 2009	25.09	25.58	23.58	23.81	19,974,962	-2.08(-8.02%)
Apr 30, 2009	25.26	26.54	25.10	25.88	22,134,884	+0.96(+3.84%)
Apr 29, 2009	24.02	25.43	23.74	24.92	19,441,386	+1.26(+5.34%)
Apr 28, 2009	22.41	24.32	22.40	23.66	17,553,432	+0.72(+3.13%)
Apr 27, 2009	24.41	24.58	22.20	22.94	23,480,530	-2.46(-9.69%)
Apr 24, 2009	23.95	26.34	23.48	25.41	23,447,230	+1.12(+4.63%)
Apr 23, 2009	23.34	24.55	22.94	24.28	18,622,930	+1.28(+5.56%)
Apr 22, 2009	23.97	24.68	23.00	23.00	32,985,312	-1.58(-6.41%)
Apr 21, 2009	21.14	24.58	20.83	24.58	31,372,178	+2.80(+12.85%)
Apr 20, 2009	23.95	24.08	21.66	21.78	26,510,652	-2.97(-12.00%)
Apr 17, 2009	23.70	25.50	23.21	24.75	33,111,600	+1.05(+4.42%)
Apr 16, 2009	22.00	24.91	21.30	23.70	35,859,528	+1.63(+7.39%)
Apr 15, 2009	19.65	22.18	19.39	22.07	30,962,374	+2.72(+14.08%)
Apr 14, 2009	20.59	21.15	19.08	19.35	24,302,298	-2.05(-9.57%)
Apr 13, 2009	21.12	21.89	20.34	21.39	21,406,182	-0.17(-0.79%)
Apr 09, 2009	19.48	21.69	19.27	21.56	29,791,698	+3.04(+16.41%)
Apr 08, 2009	18.32	18.68	17.81	18.52	20,791,832	+0.52(+2.87%)
Apr 07, 2009	19.57	19.76	17.97	18.01	24,200,962	-2.22(-10.96%)
Apr 06, 2009	20.04	20.78	19.56	20.22	22,478,222	-0.49(-2.37%)
Apr 03, 2009	18.20	20.72	18.14	20.72	31,588,780	+2.17(+11.71%)
Apr 02, 2009	17.31	18.84	16.92	18.54	29,902,624	+1.87(+11.19%)
Apr 01, 2009	16.91	17.06	16.33	16.68	20,387,860	-0.70(-4.01%)
Mar 31, 2009	15.71	17.62	15.68	17.38	32,122,748	+1.90(+12.25%)
Mar 30, 2009	16.28	16.45	15.27	15.48	22,599,642	-2.97(-16.10%)
Mar 26, 2009	17.84	18.56	16.92	18.45	28,253,412	+0.92(+5.24%)
Mar 25, 2009	18.04	18.33	16.03	17.53	28,787,940	-0.13(-0.71%)
Mar 24, 2009	19.13	19.42	17.48	17.66	29,096,292	-1.96(-9.97%)
Mar 23, 2009	17.45	19.83	17.44	19.61	35,381,676	+3.16(+19.21%)
Mar 20, 2009	16.10	17.12	15.95	16.45	49,614,244	-0.89(-5.13%)
Mar 19, 2009	18.03	18.48	17.05	17.34	23,182,854	-0.40(-2.28%)
Mar 18, 2009	16.81	17.89	16.05	17.75	27,356,264	+0.78(+4.58%)
Mar 17, 2009	16.04	17.00	15.09	16.97	24,356,748	+1.17(+7.40%)
Mar 16, 2009	17.59	17.99	15.63	15.80	18,960,048	-1.62(-9.30%)
Mar 13, 2009	18.01	18.26	16.80	17.42	0	-0.46(-2.58%)
Mar 12, 2009	15.86	17.97	15.86	17.88	22,895,098	+1.63(+10.03%)
Mar 11, 2009	17.20	17.20	15.88	16.25	24,107,036	-0.54(-3.23%)
Mar 10, 2009	14.70	16.85	14.22	16.79	35,100,228	+2.40(+16.66%)
Mar 09, 2009	12.58	14.44	12.58	14.40	27,893,492	+1.26(+9.58%)
Mar 06, 2009	14.10	14.10	12.17	13.14	0	-0.79(-5.66%)
Mar 05, 2009	14.20	14.60	13.73	13.92	24,041,376	-0.80(-5.45%)
Mar 04, 2009	15.74	15.84	14.24	14.73	26,269,050	-0.25(-1.64%)

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.