Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.83	12.84	12.55	12.77	41,360,716	-0.00(-0.03%)
May 28, 2009	12.71	12.86	12.62	12.78	33,416,352	+0.14(+1.11%)
May 27, 2009	12.95	12.96	12.60	12.64	29,434,010	-0.30(-2.29%)
May 26, 2009	12.52	12.98	12.50	12.94	27,734,522	+0.36(+2.85%)
May 22, 2009	12.74	12.75	12.55	12.58	22,302,226	-0.15(-1.20%)
May 21, 2009	12.91	12.94	12.57	12.73	38,567,684	-0.29(-2.25%)
May 20, 2009	13.02	13.17	12.99	13.02	41,950,656	+0.08(+0.61%)
May 19, 2009	13.01	13.04	12.89	12.95	25,782,754	-0.02(-0.17%)
May 18, 2009	12.99	13.13	12.91	12.97	31,432,802	+0.04(+0.30%)
May 15, 2009	13.13	13.15	12.86	12.93	32,643,196	-0.16(-1.23%)
May 14, 2009	13.02	13.20	12.97	13.09	29,009,460	+0.10(+0.77%)
May 13, 2009	13.31	13.46	12.96	12.99	34,751,928	-0.22(-1.69%)
May 12, 2009	13.10	13.35	13.06	13.21	31,469,084	+0.19(+1.48%)
May 11, 2009	13.05	13.16	12.91	13.02	29,719,734	-0.01(-0.10%)
May 08, 2009	13.14	13.19	12.90	13.03	35,403,532	+0.05(+0.40%)
May 07, 2009	13.36	13.40	12.82	12.98	56,917,404	-0.45(-3.35%)
May 06, 2009	13.36	13.45	13.23	13.43	31,467,450	+0.06(+0.42%)
May 05, 2009	13.54	13.62	13.32	13.37	37,556,348	-0.18(-1.32%)
May 04, 2009	13.55	13.57	13.49	13.55	34,757,568	+0.21(+1.60%)
May 01, 2009	13.26	13.39	13.14	13.34	27,937,780	+0.09(+0.69%)
Apr 30, 2009	13.42	13.43	13.09	13.25	51,340,420	-0.03(-0.23%)
Apr 29, 2009	13.56	13.64	13.16	13.28	46,097,948	-0.24(-1.78%)
Apr 28, 2009	13.45	13.57	13.21	13.52	44,051,824	+0.18(+1.38%)
Apr 27, 2009	13.47	13.55	13.15	13.33	55,000,956	-0.20(-1.48%)
Apr 24, 2009	13.59	13.66	13.33	13.53	55,773,160	+0.00(+0.00%)
Apr 23, 2009	13.57	13.62	13.30	13.53	36,763,164	+0.04(+0.29%)
Apr 22, 2009	13.55	13.81	13.46	13.50	38,653,292	-0.02(-0.13%)
Apr 21, 2009	13.46	13.62	13.26	13.51	35,955,376	+0.01(+0.07%)
Apr 20, 2009	13.82	13.92	13.43	13.50	31,445,388	-0.37(-2.67%)
Apr 17, 2009	13.96	14.12	13.87	13.88	42,263,072	+0.06(+0.41%)
Apr 16, 2009	13.88	13.89	13.68	13.82	41,377,880	-0.02(-0.13%)
Apr 15, 2009	13.62	13.86	13.61	13.84	30,711,772	+0.17(+1.25%)
Apr 14, 2009	13.71	13.77	13.49	13.67	37,754,380	-0.19(-1.39%)
Apr 13, 2009	13.88	13.99	13.73	13.86	27,314,970	-0.16(-1.12%)
Apr 09, 2009	14.01	14.05	13.90	14.01	37,676,940	+0.18(+1.33%)
Apr 08, 2009	13.93	13.99	13.71	13.83	30,400,926	-0.02(-0.13%)
Apr 07, 2009	14.12	14.12	13.72	13.85	33,227,910	-0.38(-2.70%)
Apr 06, 2009	14.05	14.25	13.97	14.23	42,460,240	+0.10(+0.73%)
Apr 03, 2009	14.03	14.18	13.94	14.13	38,609,328	+0.14(+1.02%)
Apr 02, 2009	13.66	14.24	13.57	13.99	66,938,440	+0.53(+3.97%)
Apr 01, 2009	12.87	13.53	12.85	13.45	59,708,600	+0.44(+3.38%)
Mar 31, 2009	13.16	13.35	12.94	13.01	49,687,136	-0.01(-0.07%)
Mar 30, 2009	13.02	13.10	12.80	13.02	46,172,952	-0.14(-1.05%)
Mar 26, 2009	13.12	13.17	12.69	13.16	52,614,820	+0.17(+1.29%)
Mar 25, 2009	13.24	13.25	12.67	12.99	68,521,008	-0.16(-1.18%)
Mar 24, 2009	13.38	13.42	13.13	13.15	37,144,052	-0.24(-1.80%)
Mar 23, 2009	13.11	13.39	13.10	13.39	44,982,644	+0.63(+4.93%)
Mar 20, 2009	13.11	13.18	12.73	12.76	60,154,296	-0.11(-0.83%)
Mar 19, 2009	13.27	13.34	12.81	12.87	47,049,432	-0.39(-2.97%)
Mar 18, 2009	12.75	13.36	12.75	13.26	65,707,736	+0.40(+3.15%)
Mar 17, 2009	12.28	12.85	12.28	12.85	52,221,900	+0.55(+4.48%)
Mar 16, 2009	12.36	12.53	12.07	12.30	42,224,072	+0.06(+0.53%)
Mar 13, 2009	12.19	12.26	12.00	12.24	0	+0.11(+0.92%)
Mar 12, 2009	11.82	12.13	11.76	12.13	49,057,504	+0.30(+2.55%)
Mar 11, 2009	12.07	12.07	11.75	11.82	32,506,626	-0.07(-0.62%)
Mar 10, 2009	11.48	11.90	11.34	11.90	44,644,132	+0.62(+5.46%)
Mar 09, 2009	11.62	11.67	11.25	11.28	51,182,092	-0.47(-4.03%)
Mar 06, 2009	12.05	12.22	11.44	11.75	0	-0.27(-2.26%)
Mar 05, 2009	11.88	12.48	11.81	12.03	53,456,872	-0.10(-0.85%)
Mar 04, 2009	11.97	12.32	11.70	12.13	44,229,212	+0.25(+2.14%)

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.