Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.10	22.81	21.60	22.76	22,696,772	+0.86(+3.94%)
May 28, 2009	21.42	22.04	21.41	21.90	18,576,630	+0.72(+3.38%)
May 27, 2009	21.70	22.05	21.07	21.18	23,135,010	-0.55(-2.53%)
May 26, 2009	20.76	21.74	20.62	21.73	22,064,006	+0.73(+3.45%)
May 22, 2009	20.97	21.29	20.65	21.00	16,203,681	-0.21(-0.99%)
May 21, 2009	20.22	21.34	20.13	21.21	33,753,680	+0.94(+4.64%)
May 20, 2009	21.59	21.79	20.07	20.27	47,201,224	-0.90(-4.24%)
May 19, 2009	20.77	21.74	20.39	21.17	121,470,008	+0.70(+3.40%)
May 18, 2009	18.69	20.51	18.68	20.48	55,840,688	+1.61(+8.52%)
May 15, 2009	19.18	19.30	18.61	18.87	16,974,694	-0.35(-1.84%)
May 14, 2009	18.03	19.54	17.88	19.22	22,900,546	+1.18(+6.52%)
May 13, 2009	19.03	19.29	17.81	18.05	26,348,754	-0.77(-4.09%)
May 12, 2009	19.32	19.49	17.98	18.81	24,339,810	-0.24(-1.23%)
May 11, 2009	20.73	20.93	18.99	19.05	27,413,044	-2.39(-11.13%)
May 08, 2009	19.80	21.56	19.07	21.44	37,046,932	+3.18(+17.45%)
May 07, 2009	19.17	20.80	17.93	18.25	39,392,148	-0.92(-4.80%)
May 06, 2009	17.78	19.66	17.46	19.17	33,149,300	+1.92(+11.13%)
May 05, 2009	17.82	18.04	17.08	17.25	21,123,924	-1.05(-5.73%)
May 04, 2009	17.13	18.43	17.12	18.30	27,332,500	+1.48(+8.80%)
May 01, 2009	16.59	17.06	16.45	16.82	11,869,208	+0.10(+0.59%)
Apr 30, 2009	17.04	17.04	16.41	16.72	21,682,404	-0.08(-0.50%)
Apr 29, 2009	16.66	17.19	16.54	16.81	22,369,860	+0.39(+2.39%)
Apr 28, 2009	16.62	16.90	16.24	16.41	23,202,466	-0.78(-4.53%)
Apr 27, 2009	17.64	18.13	16.97	17.19	22,495,490	-1.02(-5.62%)
Apr 24, 2009	18.13	18.59	17.28	18.22	27,142,340	+0.19(+1.03%)
Apr 23, 2009	16.90	18.20	16.55	18.03	23,952,772	+1.38(+8.27%)
Apr 22, 2009	16.96	18.08	16.55	16.65	34,800,248	-1.04(-5.87%)
Apr 21, 2009	13.86	17.71	13.72	17.69	43,621,668	+2.68(+17.81%)
Apr 20, 2009	16.17	16.32	14.93	15.02	26,942,828	-1.70(-10.14%)
Apr 17, 2009	17.01	17.39	16.14	16.71	26,213,340	-0.09(-0.52%)
Apr 16, 2009	17.61	17.63	15.62	16.80	36,754,496	-0.69(-3.92%)
Apr 15, 2009	16.61	17.56	16.17	17.49	21,439,126	+0.57(+3.36%)
Apr 14, 2009	18.62	18.71	16.82	16.92	30,495,628	-2.20(-11.53%)
Apr 13, 2009	17.26	19.29	16.94	19.12	23,022,624	+1.33(+7.46%)
Apr 09, 2009	16.19	18.05	15.68	17.80	39,445,836	+2.56(+16.82%)
Apr 08, 2009	15.29	15.63	14.80	15.23	24,551,598	-0.58(-3.69%)
Apr 07, 2009	15.65	16.41	15.46	15.82	23,264,780	-0.44(-2.68%)
Apr 06, 2009	15.87	16.55	15.32	16.25	24,069,260	-0.00(-0.03%)
Apr 03, 2009	15.61	16.27	15.29	16.26	21,149,864	+0.74(+4.80%)
Apr 02, 2009	16.05	16.07	14.75	15.51	37,227,952	+0.55(+3.70%)
Apr 01, 2009	14.80	15.66	14.41	14.96	27,202,792	-0.12(-0.81%)
Mar 31, 2009	14.30	15.54	14.16	15.08	28,853,152	+1.37(+10.01%)
Mar 30, 2009	14.35	14.72	13.67	13.71	27,116,996	-1.05(-7.10%)
Mar 26, 2009	14.90	15.02	14.18	14.76	23,013,588	+0.14(+0.97%)
Mar 25, 2009	14.70	15.45	13.52	14.62	26,381,528	+0.33(+2.30%)
Mar 24, 2009	14.34	15.72	14.09	14.29	32,118,280	-0.40(-2.70%)
Mar 23, 2009	13.77	14.80	13.65	14.68	28,882,536	+2.59(+21.38%)
Mar 20, 2009	13.31	13.44	12.08	12.10	25,121,898	-1.35(-10.03%)
Mar 19, 2009	14.40	14.48	13.12	13.45	26,093,302	-0.79(-5.53%)
Mar 18, 2009	12.33	14.30	12.16	14.23	34,836,840	+1.70(+13.52%)
Mar 17, 2009	11.15	12.57	11.04	12.54	22,493,106	+1.21(+10.68%)
Mar 16, 2009	11.37	12.45	11.31	11.33	23,678,114	+0.23(+2.03%)
Mar 13, 2009	11.80	11.80	10.60	11.10	0	-0.58(-4.99%)
Mar 12, 2009	10.74	11.72	10.14	11.69	26,857,446	+0.93(+8.61%)
Mar 11, 2009	10.24	11.12	9.853	10.76	23,569,238	+0.64(+6.34%)
Mar 10, 2009	9.375	10.21	9.030	10.12	26,226,606	+1.49(+17.26%)
Mar 09, 2009	8.574	9.275	8.310	8.628	22,685,410	-0.18(-2.06%)
Mar 06, 2009	9.520	10.01	8.496	8.809	0	-0.65(-6.89%)
Mar 05, 2009	10.44	10.51	9.020	9.461	30,192,078	-1.46(-13.37%)
Mar 04, 2009	11.02	11.41	10.30	10.92	24,441,574	+0.16(+1.50%)

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.