Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.78	13.96	13.46	13.57	67,104,472	+0.16(+1.19%)
May 28, 2009	13.18	13.41	12.97	13.41	63,464,124	+0.50(+3.89%)
May 27, 2009	13.13	13.24	12.82	12.91	66,929,480	-0.02(-0.12%)
May 26, 2009	12.39	12.93	12.34	12.93	66,669,428	+0.42(+3.33%)
May 22, 2009	12.52	12.70	12.38	12.51	42,812,004	+0.22(+1.78%)
May 21, 2009	12.35	12.43	12.11	12.29	57,737,536	-0.33(-2.64%)
May 20, 2009	12.65	12.94	12.57	12.62	66,226,132	+0.23(+1.89%)
May 19, 2009	12.23	12.60	12.10	12.39	64,662,328	+0.24(+2.00%)
May 18, 2009	11.59	12.15	11.56	12.15	61,027,188	+0.74(+6.46%)
May 15, 2009	11.69	11.74	11.32	11.41	43,977,548	-0.28(-2.40%)
May 14, 2009	11.53	11.73	11.39	11.69	47,315,352	+0.18(+1.53%)
May 13, 2009	11.78	11.82	11.44	11.51	58,043,536	-0.56(-4.62%)
May 12, 2009	12.61	12.66	11.93	12.07	72,151,688	-0.25(-2.05%)
May 11, 2009	12.18	12.42	11.98	12.32	50,499,368	-0.01(-0.05%)
May 08, 2009	12.23	12.45	12.00	12.33	71,201,376	+0.61(+5.21%)
May 07, 2009	12.36	12.36	11.65	11.72	63,732,636	-0.31(-2.61%)
May 06, 2009	11.93	12.24	11.87	12.03	90,269,728	+0.37(+3.17%)
May 05, 2009	11.67	11.75	2.497	11.66	72,412,480	+0.05(+0.45%)
May 04, 2009	11.40	11.65	11.39	11.61	94,518,776	+0.82(+7.57%)
May 01, 2009	10.36	11.03	10.36	10.80	53,035,980	+0.45(+4.32%)
Apr 30, 2009	10.59	10.70	10.31	10.35	52,772,240	-0.06(-0.59%)
Apr 29, 2009	10.17	10.58	10.11	10.41	46,556,832	+0.41(+4.13%)
Apr 28, 2009	9.812	10.10	9.722	9.997	42,845,980	+0.06(+0.56%)
Apr 27, 2009	10.09	10.13	9.809	9.941	65,294,456	-0.39(-3.76%)
Apr 24, 2009	10.43	10.47	10.18	10.33	64,789,636	+0.16(+1.58%)
Apr 23, 2009	10.07	10.22	9.987	10.17	54,043,168	+0.22(+2.20%)
Apr 22, 2009	10.000	10.16	9.852	9.950	53,427,484	-0.10(-1.04%)
Apr 21, 2009	9.756	10.10	9.568	10.06	50,794,908	+0.14(+1.43%)
Apr 20, 2009	10.22	10.25	9.870	9.913	63,591,296	-0.60(-5.74%)
Apr 17, 2009	10.71	10.76	10.45	10.52	52,611,032	-0.17(-1.56%)
Apr 16, 2009	10.70	10.80	10.59	10.68	60,553,896	+0.08(+0.76%)
Apr 15, 2009	10.69	10.74	10.41	10.60	65,374,000	-0.21(-1.94%)
Apr 14, 2009	10.94	11.21	10.77	10.81	57,264,336	-0.25(-2.28%)
Apr 13, 2009	10.92	11.15	10.89	11.07	51,847,312	-0.03(-0.25%)
Apr 09, 2009	10.80	11.12	10.74	11.09	102,339,800	+0.52(+4.93%)
Apr 08, 2009	10.60	10.70	10.34	10.57	47,261,288	+0.06(+0.53%)
Apr 07, 2009	10.47	10.63	10.36	10.52	50,451,548	-0.06(-0.52%)
Apr 06, 2009	10.56	10.64	10.44	10.57	58,156,564	-0.25(-2.28%)
Apr 03, 2009	10.59	10.89	10.54	10.82	79,898,320	+0.19(+1.83%)
Apr 02, 2009	10.44	10.78	10.43	10.63	89,064,880	+0.70(+7.08%)
Apr 01, 2009	9.297	9.984	9.297	9.923	64,630,608	+0.53(+5.64%)
Mar 31, 2009	9.692	9.722	9.393	9.393	69,963,760	-0.11(-1.20%)
Mar 30, 2009	9.630	9.661	9.325	9.507	65,641,804	-1.04(-9.82%)
Mar 26, 2009	10.72	10.88	10.45	10.54	86,030,304	-0.06(-0.58%)
Mar 25, 2009	10.50	10.70	10.19	10.60	97,884,336	+0.15(+1.48%)
Mar 24, 2009	10.55	10.68	10.26	10.45	91,543,768	-0.34(-3.12%)
Mar 23, 2009	10.56	10.81	10.53	10.79	97,523,152	+0.84(+8.43%)
Mar 20, 2009	9.923	10.37	9.867	9.947	117,271,720	-0.11(-1.07%)
Mar 19, 2009	9.910	10.16	9.880	10.06	126,308,248	+0.50(+5.19%)
Mar 18, 2009	9.340	9.679	9.020	9.559	96,685,680	+0.17(+1.77%)
Mar 17, 2009	9.029	9.399	8.921	9.393	75,058,040	+0.33(+3.67%)
Mar 16, 2009	9.309	9.494	9.041	9.060	102,426,840	-0.21(-2.23%)
Mar 13, 2009	9.325	9.371	9.044	9.266	0	+0.06(+0.64%)
Mar 12, 2009	8.884	9.257	8.794	9.208	87,796,728	+0.35(+4.00%)
Mar 11, 2009	8.970	9.084	8.684	8.853	95,751,760	-0.00(-0.03%)
Mar 10, 2009	8.492	8.918	8.480	8.856	117,378,352	+0.66(+8.05%)
Mar 09, 2009	8.086	8.514	7.981	8.196	106,208,104	-0.04(-0.49%)
Mar 06, 2009	8.446	8.748	7.944	8.237	0	-0.07(-0.85%)
Mar 05, 2009	8.224	8.594	8.159	8.307	104,102,648	-0.18(-2.18%)
Mar 04, 2009	8.144	8.616	8.141	8.492	134,036,944	+0.73(+9.37%)

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.