Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.54	10.60	10.22	10.46	16,371,375	+0.01(+0.08%)
May 28, 2009	10.42	10.64	10.16	10.45	19,414,980	+0.04(+0.38%)
May 27, 2009	11.19	11.19	10.36	10.41	19,356,562	-0.62(-5.64%)
May 26, 2009	10.65	11.18	10.48	11.03	19,575,638	-0.48(-4.21%)
May 22, 2009	12.08	12.25	11.26	11.51	19,958,092	+0.03(+0.24%)
May 21, 2009	11.75	11.83	11.21	11.49	17,399,720	-0.43(-3.57%)
May 20, 2009	12.35	12.77	11.71	11.91	23,634,144	-0.13(-1.05%)
May 19, 2009	12.64	12.75	11.99	12.04	23,004,964	-0.57(-4.50%)
May 18, 2009	12.16	12.74	11.86	12.61	23,160,702	+0.75(+6.31%)
May 15, 2009	11.94	12.95	11.61	11.86	33,065,486	+0.02(+0.13%)
May 14, 2009	11.80	12.55	11.66	11.84	21,201,324	-0.06(-0.46%)
May 13, 2009	12.63	12.92	11.70	11.90	26,464,498	-0.87(-6.85%)
May 12, 2009	14.87	14.98	12.64	12.77	28,467,792	-1.81(-12.43%)
May 11, 2009	15.74	15.99	14.49	14.58	24,681,676	-1.78(-10.88%)
May 08, 2009	15.02	16.43	14.18	16.36	30,270,418	+1.77(+12.15%)
May 07, 2009	15.89	16.43	14.25	14.59	28,898,204	-0.76(-4.98%)
May 06, 2009	13.87	15.94	13.75	15.36	37,846,336	+2.00(+14.98%)
May 05, 2009	13.41	13.95	12.94	13.35	20,296,586	-0.25(-1.85%)
May 04, 2009	11.16	13.83	11.14	13.61	29,769,054	+2.73(+25.05%)
May 01, 2009	11.44	11.90	10.79	10.88	14,061,909	-0.50(-4.36%)
Apr 30, 2009	12.06	12.09	11.30	11.38	16,580,786	-0.30(-2.56%)
Apr 29, 2009	11.16	11.95	11.06	11.68	19,866,048	+0.87(+8.10%)
Apr 28, 2009	11.14	11.75	10.80	10.80	19,603,434	-0.70(-6.10%)
Apr 27, 2009	11.96	12.44	11.41	11.50	16,534,964	-1.07(-8.52%)
Apr 24, 2009	11.72	12.96	10.91	12.57	38,917,728	+0.84(+7.19%)
Apr 23, 2009	12.53	12.99	10.73	11.73	34,381,852	-0.40(-3.31%)
Apr 22, 2009	12.06	12.82	11.79	12.13	27,617,890	-0.52(-4.11%)
Apr 21, 2009	10.68	12.78	10.58	12.65	27,469,636	+1.06(+9.18%)
Apr 20, 2009	13.35	13.43	11.09	11.59	30,395,822	-2.62(-18.46%)
Apr 17, 2009	12.98	14.76	12.61	14.21	33,874,396	+1.32(+10.27%)
Apr 16, 2009	12.54	13.12	11.57	12.89	27,826,432	+0.54(+4.34%)
Apr 15, 2009	11.30	12.46	10.91	12.35	16,804,050	+0.98(+8.66%)
Apr 14, 2009	12.61	13.15	11.20	11.37	25,918,580	-1.28(-10.15%)
Apr 13, 2009	10.69	13.50	10.45	12.65	33,609,244	+1.51(+13.58%)
Apr 09, 2009	9.856	11.20	9.809	11.14	31,988,508	+2.61(+30.56%)
Apr 08, 2009	9.423	9.533	8.272	8.532	17,031,252	-0.79(-8.45%)
Apr 07, 2009	9.651	9.817	9.257	9.320	13,490,610	-0.69(-6.85%)
Apr 06, 2009	10.42	10.45	9.864	10.01	14,779,177	-0.88(-8.10%)
Apr 03, 2009	10.07	10.97	9.864	10.89	14,568,479	+0.79(+7.80%)
Apr 02, 2009	10.40	10.79	9.698	10.10	21,724,014	+0.63(+6.66%)
Apr 01, 2009	9.045	9.604	8.674	9.470	19,790,652	+0.22(+2.39%)
Mar 31, 2009	8.832	9.462	8.564	9.249	15,360,886	+0.70(+8.20%)
Mar 30, 2009	9.391	9.517	8.422	8.548	16,843,652	-1.36(-13.75%)
Mar 27, 2009	10.28	10.49	9.832	9.911	14,551,216	-0.70(-6.61%)
Mar 26, 2009	10.60	10.69	9.706	10.61	16,404,738	+0.39(+3.78%)
Mar 25, 2009	10.60	10.83	9.486	10.23	17,031,886	+0.05(+0.46%)
Mar 24, 2009	10.55	11.02	9.998	10.18	16,459,951	-0.94(-8.43%)
Mar 23, 2009	10.37	11.15	10.01	11.12	19,999,832	+1.62(+17.10%)
Mar 20, 2009	10.04	10.18	9.249	9.494	14,676,366	-0.48(-4.82%)
Mar 19, 2009	11.31	11.72	9.856	9.974	17,993,868	-1.20(-10.72%)
Mar 18, 2009	9.265	11.42	9.186	11.17	29,475,090	+1.60(+16.71%)
Mar 17, 2009	9.037	9.620	8.666	9.572	17,063,364	+0.53(+5.84%)
Mar 16, 2009	9.998	10.21	8.989	9.045	21,580,458	-0.58(-5.98%)
Mar 13, 2009	10.26	10.38	9.139	9.620	20,023,182	-0.67(-6.51%)
Mar 12, 2009	8.824	10.66	8.532	10.29	23,888,378	+1.45(+16.40%)
Mar 11, 2009	9.234	9.635	8.603	8.840	19,148,654	-0.08(-0.88%)
Mar 10, 2009	8.690	8.926	8.320	8.918	24,082,706	+0.97(+12.19%)
Mar 09, 2009	7.099	8.469	7.051	7.949	20,424,656	+0.22(+2.85%)
Mar 06, 2009	8.288	8.517	7.532	7.729	18,116,860	-0.87(-10.16%)
Mar 05, 2009	8.863	9.123	8.044	8.603	18,154,178	+0.06(+0.65%)
Mar 04, 2009	9.139	9.336	8.328	8.548	17,939,922	-0.17(-1.99%)
Mar 03, 2009	9.021	9.793	8.485	8.722	23,115,392	-0.59(-6.36%)

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.