Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.46	22.65	22.06	22.63	39,202,840	+0.66(+3.02%)
May 28, 2009	21.62	22.05	21.21	21.96	28,206,468	+0.61(+2.87%)
May 27, 2009	21.68	22.56	21.34	21.35	48,184,824	-0.31(-1.41%)
May 26, 2009	20.94	21.69	20.86	21.66	31,550,984	+0.59(+2.80%)
May 22, 2009	21.21	21.71	20.96	21.07	24,679,082	+0.10(+0.50%)
May 21, 2009	20.63	21.38	20.55	20.96	37,760,656	+0.07(+0.32%)
May 20, 2009	22.02	22.11	20.72	20.90	48,245,044	-0.68(-3.15%)
May 19, 2009	21.26	22.28	20.19	21.58	56,105,280	+0.47(+2.23%)
May 18, 2009	20.12	21.13	19.92	21.11	48,161,748	+1.60(+8.23%)
May 15, 2009	19.84	20.21	19.38	19.50	38,460,496	-0.33(-1.66%)
May 14, 2009	18.82	19.98	18.55	19.83	42,269,784	+1.10(+5.86%)
May 13, 2009	19.14	19.67	18.58	18.73	42,909,364	-0.31(-1.61%)
May 12, 2009	19.87	20.21	18.69	19.04	55,985,752	-0.42(-2.15%)
May 11, 2009	20.64	20.85	19.42	19.46	64,864,796	-1.59(-7.55%)
May 08, 2009	18.65	21.05	18.46	21.05	201,088,288	+1.11(+5.58%)
May 07, 2009	21.45	21.61	19.56	19.93	56,401,924	-1.34(-6.31%)
May 06, 2009	20.54	21.68	20.02	21.28	61,537,548	+0.97(+4.78%)
May 05, 2009	20.02	20.73	19.82	20.31	35,020,524	+0.14(+0.70%)
May 04, 2009	19.58	20.32	19.15	20.17	60,672,088	+0.90(+4.65%)
May 01, 2009	17.72	19.76	17.68	19.27	79,809,584	+1.63(+9.22%)
Apr 30, 2009	17.75	18.25	17.52	17.64	65,610,296	+0.69(+4.05%)
Apr 29, 2009	16.01	17.35	15.87	16.96	63,126,868	+1.22(+7.73%)
Apr 28, 2009	15.58	22.37	15.44	15.74	37,030,468	-0.13(-0.80%)
Apr 27, 2009	16.12	16.63	15.79	15.87	44,658,664	-0.52(-3.19%)
Apr 24, 2009	16.68	16.89	15.91	16.39	72,130,112	+0.00(+0.00%)
Apr 23, 2009	16.95	17.14	15.79	16.39	83,508,352	-0.36(-2.14%)
Apr 22, 2009	16.90	18.32	16.61	16.75	139,307,408	-1.69(-9.15%)
Apr 21, 2009	17.21	18.74	16.89	18.43	67,140,960	+0.88(+5.02%)
Apr 20, 2009	18.05	18.81	17.55	17.55	60,778,948	-1.10(-5.92%)
Apr 17, 2009	17.81	19.32	17.59	18.66	69,159,960	+0.77(+4.30%)
Apr 16, 2009	17.60	18.20	17.31	17.89	53,667,988	+0.39(+2.22%)
Apr 15, 2009	17.49	17.71	16.43	17.50	70,191,640	-0.16(-0.93%)
Apr 14, 2009	19.06	19.38	17.58	17.66	64,566,292	-1.44(-7.54%)
Apr 13, 2009	18.34	20.41	18.28	19.11	60,394,328	+0.19(+0.99%)
Apr 09, 2009	17.99	18.93	17.35	18.92	71,272,560	+1.99(+11.72%)
Apr 08, 2009	17.74	17.75	16.51	16.93	50,433,304	-0.47(-2.70%)
Apr 07, 2009	16.72	18.26	16.72	17.40	60,901,960	+0.01(+0.04%)
Apr 06, 2009	17.22	17.54	16.90	17.40	47,162,044	-0.56(-3.12%)
Apr 03, 2009	16.87	18.03	16.47	17.96	70,532,424	+0.71(+4.11%)
Apr 02, 2009	18.62	18.66	17.13	17.25	90,793,520	-0.46(-2.61%)
Apr 01, 2009	16.56	18.06	16.43	17.71	61,973,892	+0.72(+4.22%)
Mar 31, 2009	16.94	17.28	16.17	16.99	73,019,448	+0.48(+2.89%)
Mar 30, 2009	16.97	17.34	16.27	16.52	59,695,800	-2.63(-13.72%)
Mar 26, 2009	19.67	19.76	18.68	19.14	73,011,320	-0.19(-1.00%)
Mar 25, 2009	19.22	19.96	17.81	19.34	99,911,680	+0.59(+3.15%)
Mar 24, 2009	17.77	20.35	17.58	18.75	110,440,096	+0.51(+2.82%)
Mar 23, 2009	17.32	18.43	17.02	18.23	86,732,568	+3.13(+20.70%)
Mar 20, 2009	16.08	16.49	14.93	15.11	77,230,408	-1.01(-6.27%)
Mar 19, 2009	18.25	18.51	15.68	16.12	88,832,920	-1.94(-10.73%)
Mar 18, 2009	16.99	18.47	16.49	18.05	87,999,408	+0.28(+1.60%)
Mar 17, 2009	16.68	17.87	16.25	17.77	81,203,960	+0.57(+3.34%)
Mar 16, 2009	19.34	19.59	17.11	17.19	82,277,968	-1.78(-9.40%)
Mar 13, 2009	18.44	19.28	17.72	18.98	0	+0.93(+5.17%)
Mar 12, 2009	16.78	18.22	16.34	18.05	75,158,248	+1.25(+7.42%)
Mar 11, 2009	16.79	17.78	16.26	16.80	95,362,016	+1.25(+8.01%)
Mar 10, 2009	13.28	15.61	13.07	15.55	83,564,592	+3.25(+26.46%)
Mar 09, 2009	12.43	13.28	12.03	12.30	59,648,776	-0.52(-4.07%)
Mar 06, 2009	13.81	14.43	12.46	12.82	0	-0.60(-4.45%)
Mar 05, 2009	14.08	14.18	12.93	13.42	62,324,100	-1.06(-7.32%)
Mar 04, 2009	14.07	15.12	13.80	14.48	61,998,012	+1.07(+7.96%)

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.