Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.57	12.61	12.27	12.55	90,004,168	-0.01(-0.05%)
May 28, 2009	12.44	12.66	12.25	12.55	78,260,496	+0.20(+1.59%)
May 27, 2009	12.48	12.69	12.28	12.36	59,005,216	-0.18(-1.46%)
May 26, 2009	11.98	12.66	11.94	12.54	71,755,496	+0.40(+3.30%)
May 22, 2009	12.27	12.31	11.98	12.14	49,028,556	-0.14(-1.10%)
May 21, 2009	12.50	12.55	12.10	12.27	93,356,944	-0.34(-2.69%)
May 20, 2009	12.90	12.92	12.52	12.61	72,307,440	-0.19(-1.48%)
May 19, 2009	12.69	13.12	12.64	12.80	79,363,080	+0.11(+0.85%)
May 18, 2009	12.30	12.76	12.25	12.69	99,522,728	+0.54(+4.46%)
May 15, 2009	12.30	12.35	12.05	12.15	106,336,224	-0.12(-0.94%)
May 14, 2009	12.25	12.40	12.24	12.27	63,474,052	+0.03(+0.22%)
May 13, 2009	12.54	12.61	12.23	12.24	74,728,552	-0.45(-3.58%)
May 12, 2009	12.66	12.76	12.58	12.69	58,606,084	+0.07(+0.59%)
May 11, 2009	12.51	12.77	12.39	12.62	65,354,488	-0.08(-0.64%)
May 08, 2009	12.88	13.03	12.58	12.70	96,516,440	-0.15(-1.16%)
May 07, 2009	13.56	13.56	12.61	12.85	136,155,744	-0.45(-3.37%)
May 06, 2009	13.40	13.46	12.90	13.30	136,482,624	-0.01(-0.10%)
May 05, 2009	13.22	13.31	13.07	13.31	68,383,880	+0.09(+0.67%)
May 04, 2009	13.44	13.47	13.06	13.22	94,171,816	-0.05(-0.41%)
May 01, 2009	13.05	13.41	12.93	13.28	59,490,372	+0.18(+1.35%)
Apr 30, 2009	13.35	13.52	12.95	13.10	88,918,176	+0.05(+0.36%)
Apr 29, 2009	12.77	13.24	12.70	13.05	71,514,896	+0.39(+3.11%)
Apr 28, 2009	12.41	12.86	12.31	12.66	70,517,456	+0.20(+1.63%)
Apr 27, 2009	12.27	12.61	12.21	12.46	62,380,108	-0.03(-0.27%)
Apr 24, 2009	12.29	12.55	12.19	12.49	82,088,712	+0.54(+4.54%)
Apr 23, 2009	11.88	11.96	11.62	11.95	64,786,160	+0.12(+1.03%)
Apr 22, 2009	11.83	12.22	11.82	11.83	80,703,960	-0.17(-1.41%)
Apr 21, 2009	11.66	12.06	11.62	12.00	67,463,136	+0.26(+2.20%)
Apr 20, 2009	12.01	12.06	11.66	11.74	81,348,616	-0.46(-3.78%)
Apr 17, 2009	12.27	12.32	12.09	12.20	82,557,720	-0.06(-0.50%)
Apr 16, 2009	12.08	12.33	11.97	12.26	75,766,584	+0.35(+2.96%)
Apr 15, 2009	12.04	12.21	11.76	11.91	76,496,736	-0.25(-2.06%)
Apr 14, 2009	12.07	12.33	11.94	12.16	63,134,656	+0.03(+0.22%)
Apr 13, 2009	12.10	12.24	12.04	12.13	50,083,016	+0.05(+0.39%)
Apr 09, 2009	11.98	12.26	11.92	12.08	78,300,536	+0.47(+4.03%)
Apr 08, 2009	11.72	11.75	11.49	11.62	66,919,856	+0.19(+1.66%)
Apr 07, 2009	11.66	11.70	11.24	11.43	88,302,160	-0.46(-3.88%)
Apr 06, 2009	11.91	11.96	11.58	11.89	93,426,384	-0.43(-3.47%)
Apr 03, 2009	12.41	12.57	12.17	12.31	87,702,984	+0.01(+0.11%)
Apr 02, 2009	12.09	12.62	12.06	12.30	130,266,064	+0.46(+3.89%)
Apr 01, 2009	11.20	11.89	11.05	11.84	108,230,112	+0.47(+4.11%)
Mar 31, 2009	11.21	11.54	11.10	11.37	87,073,008	+0.31(+2.82%)
Mar 30, 2009	11.24	11.24	10.90	11.06	66,423,092	-0.68(-5.78%)
Mar 26, 2009	11.39	11.79	11.37	11.74	85,600,848	+0.50(+4.47%)
Mar 25, 2009	11.19	11.56	11.04	11.24	94,675,104	-0.07(-0.66%)
Mar 24, 2009	11.32	11.56	11.24	11.31	65,769,216	-0.20(-1.77%)
Mar 23, 2009	11.29	11.53	10.78	11.51	94,868,264	+0.73(+6.73%)
Mar 20, 2009	11.10	11.24	10.68	10.79	97,442,552	-0.22(-1.97%)
Mar 19, 2009	11.31	11.31	10.89	11.01	83,559,088	-0.18(-1.64%)
Mar 18, 2009	10.87	11.49	10.86	11.19	125,371,360	+0.24(+2.23%)
Mar 17, 2009	10.66	10.95	10.56	10.95	77,042,800	+0.47(+4.47%)
Mar 16, 2009	10.71	10.77	10.41	10.48	74,122,984	-0.04(-0.39%)
Mar 13, 2009	10.48	10.64	10.34	10.52	63,593,032	+0.00(+0.00%)
Mar 12, 2009	10.17	10.52	10.02	10.52	73,155,640	+0.33(+3.26%)
Mar 11, 2009	10.03	10.31	9.846	10.19	81,115,336	+0.26(+2.63%)
Mar 10, 2009	9.521	10.03	9.440	9.924	105,758,872	+0.69(+7.45%)
Mar 09, 2009	9.494	9.785	9.229	9.236	115,427,112	-0.38(-3.95%)
Mar 06, 2009	9.887	10.12	9.480	9.616	167,654,800	-0.25(-2.54%)
Mar 05, 2009	10.13	10.23	9.840	9.867	98,712,536	-0.47(-4.59%)
Mar 04, 2009	9.928	10.52	9.921	10.34	102,596,736	+0.63(+6.49%)

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.