Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.01	15.69	14.99	15.69	71,163,088	+0.72(+4.82%)
May 28, 2009	14.89	15.07	14.80	14.97	29,663,650	+0.09(+0.58%)
May 27, 2009	15.05	15.07	14.86	14.89	29,858,728	-0.19(-1.23%)
May 26, 2009	15.00	15.16	14.97	15.07	45,082,112	-0.03(-0.19%)
May 22, 2009	14.90	15.23	14.89	15.10	38,490,748	+0.20(+1.33%)
May 21, 2009	14.89	14.95	14.81	14.90	44,426,584	-0.10(-0.68%)
May 20, 2009	14.94	15.09	14.86	15.00	52,277,556	+0.12(+0.77%)
May 19, 2009	14.73	14.98	14.63	14.89	49,959,076	+0.18(+1.24%)
May 18, 2009	14.41	14.72	14.26	14.71	44,576,300	+0.35(+2.47%)
May 15, 2009	14.31	14.39	14.25	14.35	53,410,020	+0.02(+0.13%)
May 14, 2009	14.02	14.42	14.02	14.33	54,174,012	+0.41(+2.91%)
May 13, 2009	14.06	14.17	13.87	13.93	37,146,024	-0.25(-1.73%)
May 12, 2009	13.71	14.27	13.68	14.17	58,027,856	+0.53(+3.86%)
May 11, 2009	13.64	13.79	13.58	13.65	28,876,746	-0.05(-0.40%)
May 08, 2009	13.71	13.78	13.57	13.70	37,845,504	+0.04(+0.28%)
May 07, 2009	13.83	13.83	13.59	13.66	42,376,956	-0.04(-0.33%)
May 06, 2009	13.89	13.92	13.65	13.71	30,522,522	-0.06(-0.46%)
May 05, 2009	13.83	13.97	13.73	13.77	35,072,228	-0.01(-0.07%)
May 04, 2009	13.74	13.79	13.71	13.78	41,956,144	+0.22(+1.65%)
May 01, 2009	13.77	13.79	13.47	13.56	33,235,722	-0.19(-1.35%)
Apr 30, 2009	13.77	14.07	13.66	13.74	56,270,536	+0.10(+0.70%)
Apr 29, 2009	13.53	13.76	13.52	13.65	31,991,104	+0.15(+1.11%)
Apr 28, 2009	13.44	13.58	13.41	13.50	28,453,690	+0.01(+0.09%)
Apr 27, 2009	13.54	13.72	13.43	13.49	37,217,972	-0.18(-1.28%)
Apr 24, 2009	13.71	13.76	13.59	13.66	45,914,092	-0.04(-0.30%)
Apr 23, 2009	13.75	13.78	13.63	13.70	43,907,152	-0.00(-0.02%)
Apr 22, 2009	13.79	13.80	13.60	13.71	45,370,448	-0.02(-0.14%)
Apr 21, 2009	14.10	14.35	13.61	13.72	58,767,564	-0.43(-3.02%)
Apr 20, 2009	14.32	14.37	13.99	14.15	43,328,932	-0.22(-1.53%)
Apr 17, 2009	14.45	14.51	14.26	14.37	35,122,908	-0.03(-0.18%)
Apr 16, 2009	14.48	14.53	14.16	14.40	27,134,822	+0.02(+0.16%)
Apr 15, 2009	14.11	14.40	14.08	14.38	26,101,078	+0.26(+1.85%)
Apr 14, 2009	14.24	14.24	13.99	14.11	25,776,354	-0.17(-1.16%)
Apr 13, 2009	14.35	14.36	14.17	14.28	20,633,378	-0.08(-0.58%)
Apr 09, 2009	14.59	14.60	14.31	14.36	25,378,770	+0.00(+0.00%)
Apr 08, 2009	14.27	14.41	14.21	14.36	21,308,006	+0.12(+0.83%)
Apr 07, 2009	14.32	14.42	14.19	14.24	24,535,972	-0.12(-0.82%)
Apr 06, 2009	14.27	14.44	14.22	14.36	25,190,380	+0.01(+0.04%)
Apr 03, 2009	14.48	14.61	14.20	14.36	28,018,942	-0.12(-0.82%)
Apr 02, 2009	14.46	14.63	14.25	14.47	39,038,960	+0.15(+1.07%)
Apr 01, 2009	13.97	14.36	13.89	14.32	33,288,560	+0.29(+2.07%)
Mar 31, 2009	14.13	14.28	14.00	14.03	37,332,300	+0.01(+0.07%)
Mar 30, 2009	14.21	14.26	13.87	14.02	35,874,500	-0.30(-2.07%)
Mar 26, 2009	14.35	14.37	13.99	14.32	43,551,932	+0.03(+0.22%)
Mar 25, 2009	14.17	14.33	14.06	14.29	38,348,292	+0.23(+1.66%)
Mar 24, 2009	13.92	14.16	13.86	14.05	34,266,044	-0.04(-0.27%)
Mar 23, 2009	13.77	14.09	13.76	14.09	41,505,616	+0.48(+3.52%)
Mar 20, 2009	13.51	13.77	13.51	13.61	60,035,252	+0.22(+1.61%)
Mar 19, 2009	13.36	13.49	13.35	13.40	35,673,968	+0.10(+0.76%)
Mar 18, 2009	13.19	13.49	13.09	13.30	45,094,460	+0.06(+0.48%)
Mar 17, 2009	13.20	13.30	13.03	13.23	31,702,078	+0.06(+0.44%)
Mar 16, 2009	13.24	13.41	13.13	13.18	36,341,344	+0.02(+0.12%)
Mar 13, 2009	13.11	13.23	12.91	13.16	0	+0.12(+0.93%)
Mar 12, 2009	12.64	13.04	12.56	13.04	39,895,892	+0.41(+3.21%)
Mar 11, 2009	12.50	12.75	12.47	12.63	42,684,316	+0.13(+1.05%)
Mar 10, 2009	12.65	12.66	12.34	12.50	55,100,464	+0.13(+1.06%)
Mar 09, 2009	12.60	12.73	12.36	12.37	55,015,484	-0.11(-0.89%)
Mar 06, 2009	12.18	12.52	12.16	12.48	0	+0.40(+3.30%)
Mar 05, 2009	12.50	12.59	11.95	12.08	57,119,404	-0.60(-4.73%)
Mar 04, 2009	12.53	12.87	12.40	12.68	53,067,576	-0.01(-0.08%)

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.