Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.18	20.59	19.81	20.57	46,786,476	+0.55(+2.74%)
May 28, 2009	19.89	20.15	19.34	20.03	52,166,892	+0.37(+1.89%)
May 27, 2009	20.44	20.44	19.48	19.65	60,177,016	-0.68(-3.33%)
May 26, 2009	19.14	20.51	19.05	20.33	69,303,376	+1.00(+5.17%)
May 22, 2009	19.80	20.04	19.26	19.33	40,948,176	-0.42(-2.13%)
May 21, 2009	19.42	20.01	19.22	19.75	49,169,604	+0.04(+0.19%)
May 20, 2009	20.29	20.76	19.64	19.71	57,591,940	-0.23(-1.16%)
May 19, 2009	20.21	20.54	19.74	19.95	72,256,760	-0.32(-1.59%)
May 18, 2009	19.08	20.49	19.04	20.27	80,513,072	+1.41(+7.50%)
May 15, 2009	19.37	19.57	18.47	18.85	61,181,984	-0.64(-3.28%)
May 14, 2009	18.73	19.75	18.44	19.49	69,123,544	+0.60(+3.19%)
May 13, 2009	19.65	19.68	18.75	18.89	76,560,032	-1.38(-6.80%)
May 12, 2009	20.60	20.73	19.47	20.27	68,496,712	-0.33(-1.60%)
May 11, 2009	20.56	20.96	20.32	20.60	60,208,144	-0.62(-2.93%)
May 08, 2009	20.21	21.38	19.92	21.22	95,627,016	+1.80(+9.26%)
May 07, 2009	21.37	21.38	19.38	19.42	101,437,072	-1.67(-7.92%)
May 06, 2009	20.82	21.23	20.14	21.09	84,188,232	+0.68(+3.35%)
May 05, 2009	20.78	20.95	20.17	20.41	74,893,352	-0.71(-3.35%)
May 04, 2009	20.17	21.12	20.17	21.12	83,677,760	+1.68(+8.66%)
May 01, 2009	20.06	20.11	19.25	19.43	62,410,048	-0.68(-3.39%)
Apr 30, 2009	20.39	20.81	19.98	20.12	80,506,544	+0.00(+0.00%)
Apr 29, 2009	19.53	20.36	19.36	20.12	77,214,584	+0.77(+3.97%)
Apr 28, 2009	18.66	19.80	18.66	19.35	71,396,160	+0.21(+1.08%)
Apr 27, 2009	19.70	20.03	18.59	19.14	95,132,064	-1.15(-5.65%)
Apr 24, 2009	19.43	20.88	19.15	20.29	102,521,208	+1.02(+5.28%)
Apr 23, 2009	18.62	19.51	18.31	19.27	77,666,296	+0.77(+4.15%)
Apr 22, 2009	18.72	19.53	18.39	18.50	111,198,160	-0.57(-3.00%)
Apr 21, 2009	17.17	19.20	17.07	19.07	122,978,944	+1.53(+8.72%)
Apr 20, 2009	18.90	19.13	17.48	17.54	106,353,896	-2.10(-10.70%)
Apr 17, 2009	19.36	20.30	18.94	19.65	89,163,160	+0.20(+1.00%)
Apr 16, 2009	18.70	20.19	18.03	19.45	110,154,352	+0.76(+4.08%)
Apr 15, 2009	17.19	18.86	17.09	18.69	95,717,712	+1.41(+8.19%)
Apr 14, 2009	18.53	18.75	17.27	17.28	80,119,768	-1.54(-8.20%)
Apr 13, 2009	18.23	19.27	18.15	18.82	63,898,920	+0.24(+1.28%)
Apr 09, 2009	17.32	18.83	17.02	18.58	106,491,816	+1.98(+11.94%)
Apr 08, 2009	16.43	16.75	16.11	16.60	65,898,676	+0.34(+2.10%)
Apr 07, 2009	17.13	17.27	16.22	16.26	77,330,440	-1.32(-7.52%)
Apr 06, 2009	17.43	18.06	17.06	17.58	73,242,384	-0.29(-1.60%)
Apr 03, 2009	16.32	17.93	16.12	17.87	97,352,304	+1.47(+8.96%)
Apr 02, 2009	15.86	16.70	15.68	16.40	82,326,728	+1.02(+6.62%)
Apr 01, 2009	15.09	15.70	15.08	15.38	57,602,196	-0.14(-0.90%)
Mar 31, 2009	14.80	15.74	14.65	15.52	83,440,120	+0.91(+6.22%)
Mar 30, 2009	14.78	14.95	14.44	14.61	58,001,960	-1.49(-9.27%)
Mar 26, 2009	15.88	16.26	15.17	16.11	80,980,968	+0.39(+2.48%)
Mar 25, 2009	15.74	16.09	14.50	15.72	105,466,376	-0.13(-0.85%)
Mar 24, 2009	16.46	17.14	15.69	15.85	93,819,304	-1.22(-7.14%)
Mar 23, 2009	15.75	17.17	15.72	17.07	104,849,672	+2.22(+14.99%)
Mar 20, 2009	15.88	15.93	14.73	14.84	74,317,792	-1.64(-9.95%)
Mar 19, 2009	17.25	17.27	15.95	16.48	74,615,376	-0.49(-2.87%)
Mar 18, 2009	15.87	17.03	15.50	16.97	89,086,272	+0.80(+4.94%)
Mar 17, 2009	15.05	16.23	14.76	16.17	67,411,208	+1.12(+7.45%)
Mar 16, 2009	16.34	16.50	15.00	15.05	58,175,596	-1.19(-7.36%)
Mar 13, 2009	16.58	16.68	15.73	16.25	0	-0.35(-2.13%)
Mar 12, 2009	15.45	16.72	15.24	16.60	82,654,352	+1.21(+7.88%)
Mar 11, 2009	15.85	15.98	15.20	15.39	71,510,648	-0.30(-1.90%)
Mar 10, 2009	14.17	15.74	14.05	15.68	107,282,928	+1.86(+13.45%)
Mar 09, 2009	13.12	13.86	13.09	13.83	69,382,232	+0.29(+2.12%)
Mar 06, 2009	13.81	13.89	12.79	13.54	0	-0.21(-1.51%)
Mar 05, 2009	14.17	14.39	13.64	13.75	38,431,840	-0.94(-6.39%)
Mar 04, 2009	14.67	14.93	14.18	14.69	62,827,312	+0.62(+4.42%)

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.