Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.05	27.61	26.90	27.61	7,326,400	+0.69(+2.56%)
May 28, 2009	26.68	27.45	25.87	26.92	8,242,700	+0.35(+1.32%)
May 27, 2009	26.83	27.47	26.48	26.57	6,512,800	-0.31(-1.15%)
May 26, 2009	25.74	26.99	25.55	26.88	8,142,100	-1854.83(-98.57%)
May 22, 2009	1885	1890	1858	1882	1,334,087,936	+1855.78(+7156.88%)
May 21, 2009	26.55	26.75	25.67	25.93	9,453,100	-0.78(-2.92%)
May 20, 2009	27.25	27.63	26.61	26.71	10,247,100	-0.46(-1.69%)
May 19, 2009	26.61	27.57	26.44	27.17	10,647,600	+0.61(+2.30%)
May 18, 2009	25.67	26.63	25.57	26.56	9,843,900	+1.06(+4.16%)
May 15, 2009	25.62	25.98	25.24	25.50	8,034,800	-0.24(-0.93%)
May 14, 2009	25.48	25.93	25.09	25.74	7,898,700	+0.44(+1.74%)
May 13, 2009	25.77	25.77	25.00	25.30	10,512,200	-0.76(-2.92%)
May 12, 2009	26.42	26.85	25.27	26.06	13,628,900	-0.37(-1.40%)
May 11, 2009	25.96	26.76	25.51	26.43	16,445,800	+0.18(+0.69%)
May 08, 2009	25.14	26.33	24.97	26.25	12,559,500	+1.27(+5.08%)
May 07, 2009	26.22	26.41	24.75	24.98	13,770,900	-0.88(-3.40%)
May 06, 2009	25.38	26.22	25.38	25.86	16,932,600	+0.62(+2.46%)
May 05, 2009	25.53	25.85	24.78	25.24	14,696,900	-0.30(-1.17%)
May 04, 2009	24.50	25.58	24.50	25.54	13,512,100	+0.65(+2.61%)
May 01, 2009	23.59	25.15	23.59	24.89	12,952,700	+1.13(+4.76%)
Apr 30, 2009	24.04	25.02	23.46	23.76	21,469,900	+1.19(+5.27%)
Apr 29, 2009	22.32	23.01	22.32	22.57	15,265,300	+0.57(+2.59%)
Apr 28, 2009	22.10	22.46	21.84	22.00	10,304,200	-0.49(-2.18%)
Apr 27, 2009	22.98	22.98	22.34	22.49	12,286,600	-0.75(-3.23%)
Apr 24, 2009	22.90	23.49	22.60	23.24	9,528,400	+0.63(+2.79%)
Apr 23, 2009	22.88	22.97	22.04	22.61	13,118,200	-0.02(-0.09%)
Apr 22, 2009	21.57	23.30	21.57	22.63	17,324,200	+0.71(+3.24%)
Apr 21, 2009	21.26	22.04	20.88	21.92	9,749,700	+0.59(+2.77%)
Apr 20, 2009	22.03	22.03	21.15	21.33	12,145,600	-0.94(-4.22%)
Apr 17, 2009	21.78	22.47	21.40	22.27	14,302,100	+0.89(+4.16%)
Apr 16, 2009	21.06	21.63	20.71	21.38	10,691,400	+0.45(+2.15%)
Apr 15, 2009	20.60	21.06	20.50	20.93	10,481,200	+0.08(+0.38%)
Apr 14, 2009	21.17	21.72	20.62	20.85	9,697,200	-0.35(-1.65%)
Apr 13, 2009	21.24	21.42	20.70	21.20	8,999,600	+4.52(+27.10%)
Apr 09, 2009	15.61	16.75	15.57	16.68	8,642,261	-3.68(-18.07%)
Apr 08, 2009	20.30	20.61	20.08	20.36	9,279,800	+0.10(+0.49%)
Apr 07, 2009	20.31	20.73	20.26	20.26	12,030,200	-0.59(-2.83%)
Apr 06, 2009	20.75	20.93	20.48	20.85	7,841,600	-0.19(-0.90%)
Apr 03, 2009	20.69	21.18	19.90	21.04	15,533,000	+0.51(+2.48%)
Apr 02, 2009	20.43	21.16	19.92	20.53	14,264,500	+0.87(+4.43%)
Apr 01, 2009	19.23	19.73	18.70	19.66	13,373,900	+0.10(+0.51%)
Mar 31, 2009	19.19	19.93	18.73	19.56	19,553,000	+0.68(+3.60%)
Mar 30, 2009	19.50	19.64	18.42	18.88	18,494,400	-1.03(-5.17%)
Mar 27, 2009	20.30	20.34	19.70	19.91	12,610,500	-0.88(-4.23%)
Mar 26, 2009	20.20	20.97	19.76	20.79	24,365,800	+0.85(+4.26%)
Mar 25, 2009	20.07	20.48	19.40	19.94	21,204,600	+0.20(+1.01%)
Mar 24, 2009	20.13	20.24	19.64	19.74	20,256,100	-0.79(-3.85%)
Mar 23, 2009	19.84	20.57	19.84	20.53	21,531,900	+1.07(+5.50%)
Mar 20, 2009	19.65	19.98	19.02	19.46	23,783,200	-0.36(-1.82%)
Mar 19, 2009	20.57	20.57	19.64	19.82	17,477,700	-0.48(-2.36%)
Mar 18, 2009	19.74	20.58	19.46	20.30	22,893,900	+0.49(+2.47%)
Mar 17, 2009	19.26	20.01	18.88	19.81	35,954,800	+0.68(+3.55%)
Mar 16, 2009	18.76	19.82	18.75	19.13	257,458,704	+0.24(+1.27%)
Mar 13, 2009	19.28	19.33	18.75	18.89	23,014,200	-0.33(-1.72%)
Mar 12, 2009	18.50	19.31	18.38	19.22	25,460,700	+0.73(+3.95%)
Mar 11, 2009	18.75	19.01	18.14	18.49	27,992,100	+0.08(+0.43%)
Mar 10, 2009	17.76	18.69	17.52	18.41	15,193,100	+0.98(+5.62%)
Mar 09, 2009	17.75	18.52	17.25	17.43	12,568,400	-0.56(-3.11%)
Mar 06, 2009	18.26	18.74	17.43	17.99	22,973,000	-0.69(-3.69%)
Mar 05, 2009	19.42	19.80	18.44	18.68	11,540,300	-1.23(-6.18%)
Mar 04, 2009	19.41	20.24	19.39	19.91	13,050,300	+0.82(+4.30%)
Mar 03, 2009	19.64	19.64	18.99	19.09	11,960,800	-0.23(-1.19%)

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.