Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.24	21.34	20.79	20.97	30,618,790	+0.11(+0.50%)
May 28, 2009	20.51	20.98	20.50	20.86	33,131,638	+0.52(+2.56%)
May 27, 2009	20.64	21.08	20.24	20.34	24,443,156	-0.26(-1.24%)
May 26, 2009	20.12	20.65	19.99	20.59	22,179,590	+0.30(+1.46%)
May 22, 2009	20.55	20.66	20.25	20.30	16,480,551	-0.13(-0.63%)
May 21, 2009	20.66	20.74	20.18	20.43	26,081,860	-0.54(-2.56%)
May 20, 2009	21.23	21.47	20.89	20.96	25,235,700	+0.13(+0.63%)
May 19, 2009	20.81	21.11	20.76	20.83	24,357,510	+0.17(+0.84%)
May 18, 2009	20.24	20.84	20.22	20.66	24,025,920	+0.72(+3.62%)
May 15, 2009	20.19	20.34	19.78	19.94	22,130,172	-0.37(-1.81%)
May 14, 2009	20.07	20.50	19.98	20.30	21,881,384	+0.06(+0.31%)
May 13, 2009	20.41	20.91	20.18	20.24	32,125,686	-0.39(-1.91%)
May 12, 2009	20.76	20.96	20.40	20.63	27,376,576	+0.15(+0.75%)
May 11, 2009	20.85	20.85	20.35	20.48	28,893,090	-0.81(-3.79%)
May 08, 2009	20.30	21.45	20.26	21.29	49,150,648	+1.50(+7.59%)
May 07, 2009	20.53	20.65	19.72	19.79	38,357,020	-0.28(-1.40%)
May 06, 2009	19.79	20.27	19.65	20.07	30,871,200	+0.57(+2.93%)
May 05, 2009	20.06	20.10	19.38	19.50	22,000,794	-0.41(-2.07%)
May 04, 2009	19.91	19.98	19.78	19.91	30,771,470	+0.62(+3.22%)
May 01, 2009	18.67	19.31	18.62	19.29	31,640,994	+0.68(+3.66%)
Apr 30, 2009	19.08	19.16	18.39	18.61	31,630,536	-0.23(-1.23%)
Apr 29, 2009	18.63	19.06	18.49	18.84	30,389,422	+0.37(+1.99%)
Apr 28, 2009	18.38	18.72	18.35	18.47	23,718,072	-0.15(-0.80%)
Apr 27, 2009	18.29	18.76	18.17	18.62	32,924,518	-0.08(-0.44%)
Apr 24, 2009	18.50	19.04	18.42	18.70	37,082,392	+0.58(+3.21%)
Apr 23, 2009	17.80	18.15	17.57	18.12	41,010,944	+0.85(+4.91%)
Apr 22, 2009	17.39	17.65	17.24	17.27	26,708,946	-0.28(-1.58%)
Apr 21, 2009	17.09	17.64	17.03	17.55	27,964,612	+0.33(+1.92%)
Apr 20, 2009	17.85	17.91	17.15	17.22	30,919,276	-1.01(-5.55%)
Apr 17, 2009	18.10	18.44	18.03	18.23	28,389,610	+0.17(+0.96%)
Apr 16, 2009	18.17	18.17	17.66	18.06	26,801,870	+0.04(+0.23%)
Apr 15, 2009	17.90	18.08	17.59	18.02	25,834,034	+0.06(+0.33%)
Apr 14, 2009	17.98	18.35	17.79	17.96	25,927,922	-0.22(-1.22%)
Apr 13, 2009	18.09	18.36	17.86	18.18	21,138,730	-0.15(-0.84%)
Apr 09, 2009	18.38	18.45	18.03	18.33	27,475,976	+0.39(+2.15%)
Apr 08, 2009	17.85	18.04	4.357	17.95	32,730,424	-0.06(-0.35%)
Apr 07, 2009	18.33	18.34	17.91	18.01	29,085,558	-0.67(-3.57%)
Apr 06, 2009	18.87	19.11	18.45	18.68	32,415,390	-0.54(-2.83%)
Apr 03, 2009	18.71	19.30	18.46	19.22	37,930,684	+0.41(+2.20%)
Apr 02, 2009	18.61	19.29	18.54	18.81	44,085,548	+0.75(+4.15%)
Apr 01, 2009	17.45	18.23	17.31	18.06	34,033,936	+0.29(+1.63%)
Mar 31, 2009	17.93	18.17	17.68	17.77	37,909,108	+0.06(+0.36%)
Mar 30, 2009	17.87	17.88	17.36	17.71	37,229,656	-0.59(-3.20%)
Mar 26, 2009	18.38	18.45	18.00	18.29	30,309,170	+0.28(+1.54%)
Mar 25, 2009	17.99	18.35	17.53	18.02	33,705,328	+0.04(+0.20%)
Mar 24, 2009	18.15	18.36	17.83	17.98	29,758,544	-0.51(-2.77%)
Mar 23, 2009	18.01	18.51	17.92	18.49	40,472,600	+1.33(+7.78%)
Mar 20, 2009	17.62	17.83	17.09	17.16	49,395,408	-1.02(-5.63%)
Mar 19, 2009	18.11	18.24	17.35	18.18	57,265,032	+0.81(+4.64%)
Mar 18, 2009	16.93	17.54	16.50	17.38	37,941,844	+0.31(+1.83%)
Mar 17, 2009	16.45	17.08	16.29	17.06	37,823,732	+0.67(+4.10%)
Mar 16, 2009	16.58	17.02	16.36	16.39	41,932,172	-0.13(-0.80%)
Mar 13, 2009	17.20	17.26	16.04	16.52	0	-0.44(-2.62%)
Mar 12, 2009	17.25	17.42	16.41	16.97	56,405,532	-0.27(-1.55%)
Mar 11, 2009	17.36	17.68	16.91	17.24	33,336,832	-0.01(-0.05%)
Mar 10, 2009	17.05	17.34	16.96	17.24	45,529,908	+0.67(+4.02%)
Mar 09, 2009	15.96	16.92	15.75	16.58	48,728,584	+0.53(+3.31%)
Mar 06, 2009	16.45	16.77	15.48	16.05	0	-0.02(-0.11%)
Mar 05, 2009	16.43	16.54	15.81	16.06	41,285,752	-0.75(-4.45%)
Mar 04, 2009	16.60	17.18	16.41	16.81	37,300,632	+0.85(+5.35%)

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.