Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.78	25.27	24.32	25.15	90,863,152	+0.17(+0.68%)
May 28, 2009	23.93	25.00	23.59	24.98	96,935,600	+1.36(+5.74%)
May 27, 2009	24.88	25.03	23.63	23.63	112,033,984	-1.28(-5.15%)
May 26, 2009	23.26	24.92	23.26	24.91	96,027,480	+1.45(+6.19%)
May 22, 2009	24.04	24.06	23.46	23.46	57,546,888	-0.33(-1.40%)
May 21, 2009	23.31	24.11	22.95	23.79	95,416,480	+0.24(+1.01%)
May 20, 2009	24.96	25.06	23.36	23.55	113,060,560	-0.86(-3.52%)
May 19, 2009	25.43	25.69	24.38	24.41	87,722,824	-0.99(-3.89%)
May 18, 2009	24.34	25.46	24.00	25.40	105,186,160	+1.60(+6.73%)
May 15, 2009	24.17	24.32	23.45	23.80	100,191,464	-0.43(-1.77%)
May 14, 2009	23.26	24.28	23.06	24.23	100,871,016	+1.02(+4.38%)
May 13, 2009	23.66	24.04	22.96	23.21	120,483,904	-0.89(-3.71%)
May 12, 2009	24.70	24.72	23.22	24.11	138,085,536	-0.32(-1.31%)
May 11, 2009	25.46	26.03	24.43	24.43	127,298,312	-2.12(-7.99%)
May 08, 2009	25.09	26.55	24.68	26.55	161,398,976	+2.66(+11.14%)
May 07, 2009	26.25	26.40	23.68	23.89	165,940,560	-1.49(-5.86%)
May 06, 2009	24.42	25.46	24.24	25.37	150,369,264	+1.64(+6.89%)
May 05, 2009	24.17	24.51	23.49	23.74	93,131,720	-0.66(-2.71%)
May 04, 2009	22.54	24.53	22.43	24.40	148,010,752	+2.25(+10.16%)
May 01, 2009	22.39	23.02	21.86	22.15	100,122,720	-0.35(-1.55%)
Apr 30, 2009	23.87	24.00	22.33	22.50	138,590,592	-0.68(-2.94%)
Apr 29, 2009	22.80	23.56	22.67	23.18	124,215,344	+0.78(+3.47%)
Apr 28, 2009	22.05	22.99	22.01	22.40	96,507,368	+0.05(+0.24%)
Apr 27, 2009	22.18	23.02	10.42	22.35	99,504,312	-0.41(-1.80%)
Apr 24, 2009	22.95	23.52	21.98	22.76	171,772,544	+0.12(+0.51%)
Apr 23, 2009	21.97	23.01	21.58	22.64	131,061,904	+0.89(+4.11%)
Apr 22, 2009	21.57	23.27	21.35	21.75	181,967,792	-0.43(-1.94%)
Apr 21, 2009	19.82	22.19	19.68	22.18	169,591,264	+1.94(+9.57%)
Apr 20, 2009	21.66	22.10	20.21	20.24	160,292,768	-2.43(-10.73%)
Apr 17, 2009	22.73	23.16	22.18	22.67	153,970,096	+0.01(+0.06%)
Apr 16, 2009	23.18	23.18	22.06	22.66	194,950,288	+0.46(+2.09%)
Apr 15, 2009	20.87	22.48	20.64	22.20	158,279,056	+1.27(+6.06%)
Apr 14, 2009	22.52	22.67	20.89	20.93	160,635,776	-2.05(-8.90%)
Apr 13, 2009	21.82	23.28	21.68	22.97	161,551,232	+0.65(+2.90%)
Apr 09, 2009	20.75	22.56	20.59	22.33	216,975,392	+3.63(+19.40%)
Apr 08, 2009	18.71	18.97	18.07	18.70	97,579,520	+0.12(+0.66%)
Apr 07, 2009	18.60	19.12	18.41	18.58	107,971,224	-0.65(-3.37%)
Apr 06, 2009	19.27	19.70	18.87	19.22	105,810,280	-0.74(-3.69%)
Apr 03, 2009	19.07	19.96	18.75	19.96	118,745,808	+0.76(+3.98%)
Apr 02, 2009	20.16	20.23	18.69	19.20	193,360,000	+0.05(+0.25%)
Apr 01, 2009	17.21	19.24	17.21	19.15	155,716,368	+1.06(+5.87%)
Mar 31, 2009	17.51	18.44	16.91	18.09	123,786,944	+1.18(+6.96%)
Mar 30, 2009	17.47	17.94	16.86	16.91	153,994,016	-2.89(-14.60%)
Mar 26, 2009	19.77	20.14	18.82	19.80	196,424,384	+0.37(+1.89%)
Mar 25, 2009	18.50	19.54	17.65	19.43	219,618,432	+1.47(+8.18%)
Mar 24, 2009	19.08	19.94	17.83	17.96	195,670,080	-1.67(-8.52%)
Mar 23, 2009	18.00	19.85	17.92	19.64	215,666,848	+3.89(+24.67%)
Mar 20, 2009	16.78	16.86	15.75	15.75	160,118,544	-1.79(-10.21%)
Mar 19, 2009	18.54	18.65	16.73	17.54	183,553,104	-1.01(-5.42%)
Mar 18, 2009	16.89	18.60	16.45	18.55	208,831,760	+1.44(+8.43%)
Mar 17, 2009	15.86	17.11	15.15	17.11	146,830,736	+1.40(+8.88%)
Mar 16, 2009	16.54	17.20	15.62	15.71	183,694,400	-0.45(-2.78%)
Mar 13, 2009	16.05	16.56	15.59	16.16	0	+0.37(+2.37%)
Mar 12, 2009	13.71	15.88	13.61	15.79	223,236,560	+1.91(+13.72%)
Mar 11, 2009	13.85	14.23	13.01	13.88	228,430,304	+0.61(+4.62%)
Mar 10, 2009	11.81	13.27	11.66	13.27	218,886,944	+2.45(+22.64%)
Mar 09, 2009	10.46	11.77	10.22	10.82	195,236,288	-0.02(-0.19%)
Mar 06, 2009	11.70	12.02	10.18	10.84	0	-0.46(-4.04%)
Mar 05, 2009	12.59	12.93	10.92	11.30	225,986,176	-1.84(-13.99%)
Mar 04, 2009	14.79	14.79	12.79	13.13	213,020,416	-1.39(-9.60%)

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.