Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.40	29.50	28.80	29.08	45,617,552	+0.33(+1.15%)
May 28, 2009	28.37	28.78	27.93	28.75	45,876,548	+0.97(+3.49%)
May 27, 2009	28.44	28.78	27.68	27.78	54,917,196	-0.21(-0.75%)
May 26, 2009	26.81	28.04	26.71	27.99	47,901,892	+0.77(+2.85%)
May 22, 2009	27.16	27.34	26.80	27.22	31,264,592	+0.28(+1.06%)
May 21, 2009	26.89	27.06	26.47	26.93	46,757,648	-0.45(-1.65%)
May 20, 2009	27.78	28.34	27.29	27.38	59,755,860	+0.21(+0.78%)
May 19, 2009	26.92	27.73	26.75	27.17	43,855,664	+0.32(+1.20%)
May 18, 2009	25.81	26.93	25.81	26.85	33,100,256	+1.64(+6.50%)
May 15, 2009	25.79	25.91	25.04	25.21	29,320,704	-0.50(-1.95%)
May 14, 2009	25.16	25.80	25.02	25.71	34,889,864	+0.59(+2.35%)
May 13, 2009	25.62	25.70	24.99	25.12	41,948,540	-1.37(-5.17%)
May 12, 2009	27.21	27.30	26.04	26.49	36,564,016	-0.33(-1.24%)
May 11, 2009	26.45	27.00	26.15	26.83	32,777,492	-0.09(-0.35%)
May 08, 2009	26.77	27.00	26.14	26.92	40,915,676	+1.10(+4.25%)
May 07, 2009	26.98	27.00	25.67	25.82	48,393,236	-0.81(-3.06%)
May 06, 2009	26.41	27.00	26.31	26.64	58,496,440	+0.70(+2.68%)
May 05, 2009	26.24	26.37	25.56	25.94	54,765,200	-0.17(-0.67%)
May 04, 2009	25.75	26.16	25.63	26.11	57,455,244	+1.47(+5.96%)
May 01, 2009	23.88	24.92	23.74	24.64	33,662,156	+0.89(+3.73%)
Apr 30, 2009	24.13	24.45	23.76	23.76	32,839,392	-0.06(-0.27%)
Apr 29, 2009	23.21	24.11	23.21	23.82	41,135,136	+0.94(+4.10%)
Apr 28, 2009	22.32	23.10	22.26	22.89	31,525,680	+0.26(+1.14%)
Apr 27, 2009	22.92	23.20	22.51	22.63	35,885,984	-0.80(-3.42%)
Apr 24, 2009	23.30	23.62	23.13	23.43	35,791,928	+0.61(+2.68%)
Apr 23, 2009	22.64	22.86	22.31	22.82	32,675,530	+0.48(+2.17%)
Apr 22, 2009	22.17	22.74	22.06	22.33	39,176,992	-0.07(-0.31%)
Apr 21, 2009	21.69	22.42	21.16	22.40	33,086,518	+0.60(+2.73%)
Apr 20, 2009	22.46	22.47	21.79	21.80	35,977,744	-1.30(-5.61%)
Apr 17, 2009	23.50	23.59	23.05	23.10	26,676,654	-0.37(-1.59%)
Apr 16, 2009	23.42	23.64	23.08	23.48	30,584,824	+0.51(+2.20%)
Apr 15, 2009	22.72	23.02	22.57	22.97	30,642,852	+0.09(+0.41%)
Apr 14, 2009	23.39	23.75	22.81	22.87	34,032,932	-0.76(-3.21%)
Apr 13, 2009	23.29	23.79	22.74	23.63	38,052,912	+0.08(+0.36%)
Apr 09, 2009	23.12	23.56	23.08	23.55	44,730,480	+1.16(+5.20%)
Apr 08, 2009	22.41	22.65	22.11	22.38	30,901,320	+0.28(+1.26%)
Apr 07, 2009	21.92	22.36	21.81	22.11	31,284,096	-0.14(-0.64%)
Apr 06, 2009	22.25	22.37	21.85	22.25	29,954,702	-0.38(-1.68%)
Apr 03, 2009	22.21	22.79	22.07	22.63	50,703,136	+0.59(+2.68%)
Apr 02, 2009	21.77	22.28	21.68	22.04	48,185,724	+1.36(+6.60%)
Apr 01, 2009	19.75	20.77	19.62	20.67	37,822,084	+0.81(+4.08%)
Mar 31, 2009	20.11	20.33	19.80	19.86	34,706,444	+0.25(+1.29%)
Mar 30, 2009	20.02	20.02	19.38	19.61	42,048,524	-1.91(-8.89%)
Mar 26, 2009	21.36	21.59	21.12	21.52	35,890,252	+0.50(+2.36%)
Mar 25, 2009	20.98	21.49	20.54	21.03	48,393,864	+0.23(+1.11%)
Mar 24, 2009	21.04	21.17	20.71	20.79	35,070,948	-0.75(-3.47%)
Mar 23, 2009	21.00	21.55	20.94	21.54	46,154,984	+1.50(+7.46%)
Mar 20, 2009	20.26	20.62	20.02	20.05	43,490,528	-0.40(-1.96%)
Mar 19, 2009	20.79	20.83	20.17	20.45	55,543,088	+0.31(+1.55%)
Mar 18, 2009	19.49	20.32	19.03	20.14	61,134,996	+0.49(+2.49%)
Mar 17, 2009	18.95	19.67	18.79	19.65	39,127,296	+0.61(+3.18%)
Mar 16, 2009	19.46	19.92	19.01	19.04	46,394,560	-0.15(-0.80%)
Mar 13, 2009	19.51	19.60	18.81	19.19	0	-0.12(-0.63%)
Mar 12, 2009	18.69	19.35	18.47	19.31	44,633,704	+0.60(+3.21%)
Mar 11, 2009	19.03	19.13	18.38	18.71	47,843,776	-0.04(-0.22%)
Mar 10, 2009	18.01	18.80	17.93	18.75	59,727,616	+1.36(+7.81%)
Mar 09, 2009	17.29	17.90	17.27	17.40	39,964,716	-0.24(-1.34%)
Mar 06, 2009	17.94	18.35	17.22	17.63	0	+0.02(+0.12%)
Mar 05, 2009	17.60	18.09	17.35	17.61	46,182,864	-0.54(-2.96%)
Mar 04, 2009	17.67	18.38	17.57	18.15	63,075,568	+1.42(+8.50%)

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.