Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.61	11.79	11.50	11.77	22,273,312	+0.21(+1.79%)
May 28, 2009	11.64	11.70	11.52	11.56	20,510,176	+0.03(+0.26%)
May 27, 2009	11.82	11.88	11.51	11.53	25,016,864	-0.22(-1.91%)
May 26, 2009	11.86	11.90	11.75	11.76	27,816,046	-0.07(-0.60%)
May 22, 2009	12.06	12.17	11.83	11.83	15,054,535	-0.22(-1.81%)
May 21, 2009	12.09	12.23	11.93	12.05	16,679,072	-0.09(-0.73%)
May 20, 2009	12.13	12.26	12.06	12.13	15,107,596	+0.11(+0.88%)
May 19, 2009	12.05	12.17	11.97	12.03	16,611,526	-0.06(-0.49%)
May 18, 2009	11.86	12.11	11.86	12.09	17,346,226	+0.27(+2.25%)
May 15, 2009	12.09	12.09	11.74	11.82	25,993,352	-0.27(-2.20%)
May 14, 2009	12.03	12.13	11.96	12.09	24,873,714	+0.06(+0.54%)
May 13, 2009	12.13	12.35	11.82	12.02	32,875,880	-0.08(-0.63%)
May 12, 2009	12.05	12.15	11.95	12.10	28,858,120	+0.11(+0.94%)
May 11, 2009	11.86	12.05	11.86	11.99	16,002,878	-0.06(-0.54%)
May 08, 2009	11.87	12.07	11.76	12.05	21,178,210	+0.30(+2.51%)
May 07, 2009	11.76	11.83	11.66	11.76	23,543,462	+0.05(+0.45%)
May 06, 2009	11.67	11.74	11.42	11.70	24,451,604	+0.08(+0.66%)
May 05, 2009	11.52	11.73	11.52	11.63	17,020,658	+0.09(+0.77%)
May 04, 2009	11.56	11.57	11.52	11.54	18,208,236	+0.14(+1.24%)
May 01, 2009	11.50	11.50	11.25	11.40	15,190,024	+0.05(+0.47%)
Apr 30, 2009	11.39	11.43	11.21	11.34	31,926,582	+0.03(+0.26%)
Apr 29, 2009	11.64	11.66	11.12	11.31	38,369,364	-0.30(-2.54%)
Apr 28, 2009	12.08	12.12	11.58	11.61	34,165,224	-0.53(-4.33%)
Apr 27, 2009	12.18	12.26	12.05	12.13	22,591,056	+0.26(+2.19%)
Apr 24, 2009	11.93	11.99	11.81	11.87	24,409,596	-0.04(-0.35%)
Apr 23, 2009	11.74	11.94	11.67	11.92	20,895,032	+0.21(+1.82%)
Apr 22, 2009	11.77	11.82	11.57	11.70	18,978,580	-0.11(-0.95%)
Apr 21, 2009	11.89	12.06	11.69	11.82	19,898,236	-0.09(-0.74%)
Apr 20, 2009	11.99	12.20	11.86	11.90	20,510,024	-0.31(-2.52%)
Apr 17, 2009	12.18	12.33	12.02	12.21	21,411,548	+0.19(+1.57%)
Apr 16, 2009	12.08	12.10	11.79	12.02	22,513,848	+0.02(+0.15%)
Apr 15, 2009	11.70	12.03	11.67	12.00	19,052,016	+0.28(+2.42%)
Apr 14, 2009	11.87	11.96	11.62	11.72	23,060,568	-0.18(-1.49%)
Apr 13, 2009	11.86	12.03	11.85	11.90	15,467,381	-0.02(-0.20%)
Apr 09, 2009	12.27	12.27	11.81	11.92	22,150,970	-0.14(-1.13%)
Apr 08, 2009	11.86	12.14	11.76	12.06	18,855,254	+0.07(+0.59%)
Apr 07, 2009	11.97	12.10	11.91	11.99	19,729,114	-0.13(-1.07%)
Apr 06, 2009	12.15	12.35	11.96	12.12	26,432,498	+0.20(+1.69%)
Apr 03, 2009	12.18	13.05	11.77	11.92	36,760,860	-0.69(-5.44%)
Apr 02, 2009	13.19	13.19	12.54	12.60	35,388,364	-0.38(-2.91%)
Apr 01, 2009	12.69	13.03	12.47	12.98	42,945,624	+0.21(+1.67%)
Mar 31, 2009	12.59	12.92	12.24	12.77	42,044,644	+0.52(+4.28%)
Mar 30, 2009	11.85	12.50	11.85	12.24	36,352,244	-0.04(-0.33%)
Mar 26, 2009	12.31	12.41	12.09	12.28	23,832,246	+0.02(+0.14%)
Mar 25, 2009	12.24	12.49	12.09	12.27	22,559,492	+0.14(+1.15%)
Mar 24, 2009	12.26	12.29	12.07	12.13	33,607,732	-0.23(-1.89%)
Mar 23, 2009	12.08	12.37	12.08	12.36	24,309,264	+0.43(+3.56%)
Mar 20, 2009	12.14	12.21	11.81	11.93	30,492,398	-0.20(-1.66%)
Mar 19, 2009	12.43	12.47	11.95	12.13	21,231,434	-0.20(-1.63%)
Mar 18, 2009	12.31	12.57	12.07	12.34	26,574,446	+0.07(+0.57%)
Mar 17, 2009	11.95	12.27	11.85	12.27	19,659,154	+0.31(+2.63%)
Mar 16, 2009	12.32	12.50	11.95	11.95	25,309,354	-0.25(-2.05%)
Mar 13, 2009	12.23	12.23	11.92	12.20	0	+0.10(+0.82%)
Mar 12, 2009	11.35	12.16	11.26	12.10	39,434,368	+0.76(+6.67%)
Mar 11, 2009	11.88	12.01	11.31	11.35	33,571,432	-0.44(-3.71%)
Mar 10, 2009	11.31	11.79	11.22	11.78	48,155,568	+0.71(+6.42%)
Mar 09, 2009	10.93	11.18	10.72	11.07	45,311,760	+0.38(+3.60%)
Mar 06, 2009	10.37	10.79	10.33	10.69	0	+0.38(+3.73%)
Mar 05, 2009	10.59	10.59	10.21	10.30	28,751,328	-0.47(-4.33%)
Mar 04, 2009	10.41	10.91	10.19	10.77	39,828,424	+0.41(+3.99%)

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.