Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.57	30.34	29.47	30.34	18,218,596	+1.14(+3.90%)
May 28, 2009	28.92	29.53	28.24	29.20	16,371,264	+0.91(+3.21%)
May 27, 2009	27.65	29.86	27.51	28.29	22,342,040	+0.93(+3.42%)
May 26, 2009	25.60	27.59	25.48	27.35	15,793,750	+1.10(+4.20%)
May 22, 2009	27.10	27.36	26.14	26.25	14,269,322	-0.45(-1.70%)
May 21, 2009	26.92	27.27	26.22	26.70	16,074,478	-1.10(-3.97%)
May 20, 2009	27.73	29.20	27.38	27.81	23,905,012	+1.16(+4.34%)
May 19, 2009	25.42	27.34	25.40	26.65	20,095,506	+1.26(+4.94%)
May 18, 2009	24.71	25.41	24.09	25.40	14,494,766	+1.25(+5.16%)
May 15, 2009	24.58	25.09	23.78	24.15	12,774,439	-0.23(-0.95%)
May 14, 2009	23.87	24.66	23.11	24.38	15,636,169	+0.61(+2.55%)
May 13, 2009	24.92	25.09	23.38	23.78	21,868,040	-1.00(-4.02%)
May 12, 2009	26.30	26.54	24.57	24.77	18,938,516	-1.31(-5.02%)
May 11, 2009	26.91	27.11	25.94	26.08	18,059,326	-1.74(-6.24%)
May 08, 2009	27.53	28.13	26.80	27.82	17,924,052	+1.16(+4.37%)
May 07, 2009	28.59	29.30	26.04	26.65	21,999,044	-1.08(-3.88%)
May 06, 2009	28.37	28.39	26.96	27.73	22,630,432	+0.35(+1.27%)
May 05, 2009	27.15	27.75	26.40	27.38	25,421,096	-0.58(-2.07%)
May 04, 2009	27.96	28.00	27.52	27.96	25,888,440	+2.58(+10.15%)
May 01, 2009	23.68	25.79	23.62	25.38	25,702,436	+1.79(+7.57%)
Apr 30, 2009	23.26	23.82	22.89	23.60	32,778,488	+0.93(+4.12%)
Apr 29, 2009	23.40	23.86	22.66	22.66	56,266,564	-0.58(-2.49%)
Apr 28, 2009	22.64	24.08	22.39	23.24	29,975,188	-1.39(-5.63%)
Apr 27, 2009	24.67	25.41	24.17	24.63	17,639,082	-1.17(-4.55%)
Apr 24, 2009	24.49	26.11	24.24	25.80	18,630,888	+1.78(+7.40%)
Apr 23, 2009	24.52	25.03	23.61	24.02	18,221,066	-1.17(-4.66%)
Apr 22, 2009	24.64	26.25	24.19	25.20	15,271,241	+0.07(+0.28%)
Apr 21, 2009	22.72	25.34	22.65	25.12	16,481,715	+1.50(+6.36%)
Apr 20, 2009	25.55	25.55	23.60	23.62	17,244,360	-3.00(-11.28%)
Apr 17, 2009	25.57	27.00	24.97	26.63	22,424,410	+1.08(+4.25%)
Apr 16, 2009	25.09	25.99	24.01	25.54	20,174,580	+1.00(+4.09%)
Apr 15, 2009	23.23	24.54	22.87	24.54	17,623,674	+1.36(+5.87%)
Apr 14, 2009	23.88	24.78	22.95	23.18	15,906,134	-1.15(-4.71%)
Apr 13, 2009	22.73	24.64	22.38	24.32	14,885,389	+1.12(+4.83%)
Apr 09, 2009	22.43	23.25	22.09	23.20	16,348,149	+2.01(+9.48%)
Apr 08, 2009	21.49	21.65	20.13	21.20	13,013,855	+0.41(+1.97%)
Apr 07, 2009	21.45	22.02	20.72	20.79	15,133,393	-1.57(-7.04%)
Apr 06, 2009	22.32	22.56	21.62	22.36	14,526,753	-0.63(-2.74%)
Apr 03, 2009	21.91	23.51	21.77	22.99	22,470,684	+0.61(+2.74%)
Apr 02, 2009	21.41	22.66	21.13	22.38	24,813,832	+2.28(+11.32%)
Apr 01, 2009	18.22	20.37	17.93	20.10	20,967,996	+1.32(+7.05%)
Mar 31, 2009	19.83	19.83	18.48	18.78	20,904,764	-0.37(-1.95%)
Mar 30, 2009	20.21	20.21	18.57	19.15	19,589,928	-2.84(-12.89%)
Mar 26, 2009	21.72	22.32	21.43	21.99	22,271,412	+1.13(+5.41%)
Mar 25, 2009	21.14	22.87	19.98	20.86	39,023,296	+0.13(+0.64%)
Mar 24, 2009	19.20	21.57	18.71	20.73	29,662,768	+1.10(+5.62%)
Mar 23, 2009	18.92	19.68	18.73	19.62	25,823,698	+2.10(+11.97%)
Mar 20, 2009	18.99	19.10	17.11	17.53	22,660,604	-1.52(-7.96%)
Mar 19, 2009	17.92	19.95	17.70	19.04	35,584,020	+2.01(+11.78%)
Mar 18, 2009	15.60	17.39	15.24	17.03	22,576,706	+1.21(+7.62%)
Mar 17, 2009	15.52	15.88	14.81	15.83	21,856,190	-0.52(-3.21%)
Mar 16, 2009	16.47	17.42	15.88	16.35	18,995,806	+0.20(+1.21%)
Mar 13, 2009	17.33	17.36	15.66	16.16	0	-0.82(-4.82%)
Mar 12, 2009	16.65	17.13	15.65	16.97	24,016,758	-0.20(-1.19%)
Mar 11, 2009	18.44	18.55	16.74	17.18	19,117,720	-0.67(-3.74%)
Mar 10, 2009	16.33	18.13	16.18	17.85	21,819,448	+2.36(+15.27%)
Mar 09, 2009	15.45	16.35	15.18	15.48	17,156,232	-0.24(-1.53%)
Mar 06, 2009	16.11	16.80	15.08	15.72	0	+0.04(+0.28%)
Mar 05, 2009	16.00	16.64	15.46	15.68	20,882,624	-1.15(-6.81%)
Mar 04, 2009	16.64	17.21	16.13	16.82	26,971,858	+1.72(+11.42%)

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.