Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.29	12.47	12.17	12.45	21,048,290	+0.22(+1.79%)
May 28, 2009	12.32	12.38	12.19	12.23	19,382,126	+0.03(+0.26%)
May 27, 2009	12.50	12.57	12.18	12.20	23,640,948	-0.24(-1.91%)
May 26, 2009	12.55	12.59	12.43	12.44	26,286,176	-0.07(-0.60%)
May 22, 2009	12.77	12.88	12.52	12.52	14,226,543	-0.23(-1.81%)
May 21, 2009	12.79	12.95	12.62	12.75	15,761,730	-0.09(-0.73%)
May 20, 2009	12.84	12.97	12.77	12.84	14,276,685	+0.11(+0.88%)
May 19, 2009	12.75	12.88	12.67	12.73	15,697,900	-0.06(-0.49%)
May 18, 2009	12.55	12.82	12.55	12.79	16,392,192	+0.28(+2.25%)
May 15, 2009	12.79	12.79	12.43	12.51	24,563,730	-0.28(-2.20%)
May 14, 2009	12.73	12.83	12.65	12.79	23,505,672	+0.07(+0.54%)
May 13, 2009	12.83	13.07	12.50	12.72	31,067,722	-0.08(-0.63%)
May 12, 2009	12.75	12.85	12.64	12.80	27,270,936	+0.12(+0.94%)
May 11, 2009	12.55	12.75	12.55	12.68	15,122,727	-0.07(-0.54%)
May 08, 2009	12.57	12.77	12.44	12.75	20,013,418	+0.31(+2.51%)
May 07, 2009	12.45	12.52	12.34	12.44	22,248,582	+0.06(+0.45%)
May 06, 2009	12.35	12.42	12.08	12.38	23,106,778	+0.08(+0.66%)
May 05, 2009	12.19	12.42	12.19	12.30	16,084,530	+0.09(+0.77%)
May 04, 2009	12.23	12.24	12.19	12.21	17,206,792	+0.15(+1.24%)
May 01, 2009	12.17	12.17	11.91	12.06	14,354,579	+0.06(+0.47%)
Apr 30, 2009	12.05	12.09	11.86	12.00	30,170,634	+0.03(+0.26%)
Apr 29, 2009	12.32	12.33	11.77	11.97	36,259,064	-0.31(-2.54%)
Apr 28, 2009	12.78	12.82	12.25	12.28	32,286,154	-0.56(-4.33%)
Apr 27, 2009	12.88	12.97	12.75	12.84	21,348,558	+0.28(+2.19%)
Apr 24, 2009	12.62	12.69	12.50	12.57	23,067,080	-0.04(-0.35%)
Apr 23, 2009	12.42	12.63	12.35	12.61	19,745,816	+0.23(+1.82%)
Apr 22, 2009	12.45	12.51	12.25	12.38	17,934,766	-0.12(-0.95%)
Apr 21, 2009	12.58	12.77	12.37	12.50	18,803,842	-0.09(-0.74%)
Apr 20, 2009	12.69	12.91	12.55	12.60	19,381,982	-0.33(-2.52%)
Apr 17, 2009	12.89	13.05	12.72	12.92	20,233,922	+0.20(+1.57%)
Apr 16, 2009	12.78	12.80	12.47	12.72	21,275,596	+0.02(+0.15%)
Apr 15, 2009	12.38	12.73	12.35	12.70	18,004,164	+0.30(+2.42%)
Apr 14, 2009	12.57	12.66	12.30	12.40	21,792,246	-0.19(-1.49%)
Apr 13, 2009	12.55	12.73	12.53	12.59	14,616,682	-0.03(-0.20%)
Apr 09, 2009	12.98	12.98	12.50	12.62	20,932,678	-0.14(-1.13%)
Apr 08, 2009	12.55	12.85	12.44	12.76	17,818,224	+0.07(+0.59%)
Apr 07, 2009	12.67	12.81	12.60	12.68	18,644,022	-0.14(-1.07%)
Apr 06, 2009	12.85	13.07	12.66	12.82	24,978,722	+0.21(+1.69%)
Apr 03, 2009	12.88	13.81	12.46	12.61	34,739,028	-0.73(-5.44%)
Apr 02, 2009	13.95	13.95	13.27	13.33	33,442,022	-0.40(-2.91%)
Apr 01, 2009	13.43	13.78	13.20	13.73	40,583,636	+0.03(+0.23%)
Mar 31, 2009	13.51	13.87	13.13	13.70	39,170,308	+0.56(+4.28%)
Mar 30, 2009	12.72	13.42	12.72	13.14	33,867,060	-0.04(-0.33%)
Mar 26, 2009	13.21	13.32	12.98	13.18	22,202,980	+0.02(+0.14%)
Mar 25, 2009	13.14	13.41	12.97	13.17	21,017,236	+0.15(+1.15%)
Mar 24, 2009	13.16	13.19	12.96	13.02	31,310,176	-0.25(-1.89%)
Mar 23, 2009	12.97	13.28	12.97	13.27	22,647,386	+0.46(+3.56%)
Mar 20, 2009	13.03	13.11	12.67	12.81	28,407,816	-0.22(-1.66%)
Mar 19, 2009	13.34	13.38	12.82	13.03	19,779,970	-0.22(-1.63%)
Mar 18, 2009	13.21	13.49	12.96	13.24	24,757,712	+0.07(+0.57%)
Mar 17, 2009	12.82	13.17	12.72	13.17	18,315,176	+0.34(+2.63%)
Mar 16, 2009	13.22	13.42	12.82	12.83	23,579,108	-0.27(-2.05%)
Mar 13, 2009	13.13	13.13	12.80	13.10	0	+0.11(+0.82%)
Mar 12, 2009	12.18	13.05	12.08	12.99	36,738,480	+0.81(+6.67%)
Mar 11, 2009	12.75	12.89	12.14	12.18	31,276,354	-0.47(-3.71%)
Mar 10, 2009	12.14	12.65	12.04	12.65	44,863,464	+0.76(+6.42%)
Mar 09, 2009	11.73	12.00	11.51	11.88	42,214,072	+0.41(+3.60%)
Mar 06, 2009	11.13	11.58	11.09	11.47	0	+0.41(+3.73%)
Mar 05, 2009	11.37	11.37	10.96	11.06	26,785,774	-0.50(-4.33%)
Mar 04, 2009	11.17	11.72	10.94	11.56	37,105,596	+0.44(+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.