Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.38	16.52	16.14	16.50	26,220,216	+0.33(+2.03%)
May 28, 2009	16.84	16.84	15.91	16.17	38,083,108	-0.45(-2.70%)
May 27, 2009	17.03	17.25	16.54	16.62	25,973,762	-0.33(-1.97%)
May 26, 2009	16.15	17.08	16.09	16.96	28,507,838	+0.67(+4.11%)
May 22, 2009	16.53	16.56	16.10	16.29	21,242,362	-0.02(-0.13%)
May 21, 2009	16.74	16.98	16.13	16.31	35,835,932	-0.67(-3.94%)
May 20, 2009	17.71	17.81	16.79	16.98	44,168,112	-0.57(-3.25%)
May 19, 2009	18.54	18.10	17.10	17.55	55,947,120	-0.99(-5.34%)
May 18, 2009	18.28	18.63	18.07	18.54	36,585,000	+1.15(+6.64%)
May 15, 2009	17.42	17.75	17.26	17.39	28,617,634	-0.09(-0.53%)
May 14, 2009	17.83	17.93	17.44	17.48	22,205,838	-0.21(-1.21%)
May 13, 2009	17.78	17.91	17.26	17.69	45,388,968	+0.14(+0.77%)
May 12, 2009	17.89	17.98	17.29	17.56	27,279,266	-0.21(-1.16%)
May 11, 2009	17.68	17.99	17.49	17.76	24,595,178	-0.41(-2.24%)
May 08, 2009	18.37	18.37	17.64	18.17	25,919,758	+0.02(+0.14%)
May 07, 2009	18.66	18.77	18.03	18.14	28,886,384	-0.41(-2.21%)
May 06, 2009	18.75	18.89	18.21	18.55	19,496,784	-0.11(-0.57%)
May 05, 2009	18.65	18.81	18.48	18.66	15,927,177	-0.01(-0.08%)
May 04, 2009	18.63	19.07	18.41	18.68	25,366,758	+0.31(+1.71%)
May 01, 2009	18.94	18.94	18.18	18.36	21,116,184	-0.39(-2.09%)
Apr 30, 2009	18.92	19.29	18.72	18.75	25,596,342	-0.01(-0.08%)
Apr 29, 2009	18.72	19.13	18.54	18.77	29,962,100	+0.19(+1.04%)
Apr 28, 2009	18.22	18.87	18.07	18.58	20,980,040	+0.14(+0.73%)
Apr 27, 2009	18.45	18.74	18.24	18.44	20,866,592	-0.31(-1.63%)
Apr 24, 2009	18.48	19.11	18.21	18.75	30,675,464	+0.39(+2.14%)
Apr 23, 2009	18.50	18.68	18.03	18.36	25,226,684	-0.29(-1.57%)
Apr 22, 2009	18.26	19.18	18.16	18.65	33,567,600	+0.20(+1.08%)
Apr 21, 2009	17.96	18.56	17.66	18.45	28,849,592	+0.53(+2.94%)
Apr 20, 2009	18.33	18.43	17.75	17.92	24,532,664	-0.68(-3.64%)
Apr 17, 2009	18.64	18.86	17.35	18.60	30,413,988	+0.09(+0.50%)
Apr 16, 2009	18.37	18.64	18.01	18.50	23,400,474	+0.21(+1.17%)
Apr 15, 2009	17.97	18.35	17.88	18.29	24,509,300	+0.24(+1.30%)
Apr 14, 2009	18.23	18.30	17.85	18.06	20,997,452	-0.44(-2.39%)
Apr 13, 2009	18.26	18.60	18.23	18.50	16,270,366	+0.04(+0.23%)
Apr 09, 2009	18.21	18.50	18.13	18.45	28,514,072	+0.56(+3.11%)
Apr 08, 2009	17.59	18.03	17.59	17.90	26,029,186	+0.53(+3.08%)
Apr 07, 2009	17.44	17.56	17.19	17.36	23,629,964	-0.34(-1.93%)
Apr 06, 2009	17.66	17.83	17.43	17.71	24,055,246	-0.11(-0.60%)
Apr 03, 2009	17.59	17.90	17.34	17.81	28,481,664	+0.16(+0.93%)
Apr 02, 2009	17.32	17.98	17.27	17.65	42,474,340	+0.67(+3.94%)
Apr 01, 2009	16.50	17.02	16.33	16.98	29,984,078	+0.19(+1.15%)
Mar 31, 2009	16.76	16.93	16.13	16.79	38,540,904	+0.13(+0.77%)
Mar 30, 2009	16.56	16.72	16.15	16.66	30,285,338	-0.54(-3.15%)
Mar 26, 2009	16.97	17.36	16.77	17.20	41,059,748	+0.61(+3.69%)
Mar 25, 2009	16.58	17.07	16.22	16.59	46,816,604	+0.24(+1.44%)
Mar 24, 2009	16.41	16.72	16.30	16.35	28,730,862	-0.21(-1.29%)
Mar 23, 2009	16.13	16.59	16.08	16.57	32,104,834	+0.78(+4.92%)
Mar 20, 2009	16.10	16.20	15.50	15.79	31,384,076	-0.22(-1.38%)
Mar 19, 2009	16.05	16.27	15.83	16.01	32,216,188	-0.08(-0.49%)
Mar 18, 2009	15.18	16.27	15.00	16.09	44,645,516	+0.78(+5.12%)
Mar 17, 2009	14.61	15.31	14.49	15.31	35,689,640	+0.95(+6.65%)
Mar 16, 2009	14.77	15.01	14.29	14.35	23,906,702	-0.41(-2.75%)
Mar 13, 2009	14.56	14.96	14.11	14.76	0	+0.27(+1.87%)
Mar 12, 2009	14.00	14.57	13.74	14.49	24,565,708	+0.46(+3.30%)
Mar 11, 2009	13.84	14.19	13.68	14.02	30,407,362	+0.19(+1.34%)
Mar 10, 2009	13.07	13.95	13.01	13.84	35,842,744	+0.85(+6.53%)
Mar 09, 2009	12.64	13.50	12.46	12.99	39,839,308	+0.16(+1.28%)
Mar 06, 2009	13.04	13.25	12.50	12.83	0	-0.11(-0.83%)
Mar 05, 2009	13.19	13.67	12.83	12.93	33,370,528	-0.61(-4.52%)
Mar 04, 2009	13.53	13.80	13.32	13.55	31,006,858	-0.65(-4.57%)

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.