Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.70	12.70	12.11	12.50	21,746,012	-0.17(-1.36%)
May 28, 2009	12.01	12.71	11.97	12.67	21,288,546	+0.86(+7.24%)
May 27, 2009	12.71	12.78	11.79	11.81	22,091,336	-1.01(-7.90%)
May 26, 2009	12.04	12.83	11.99	12.83	19,351,282	+0.69(+5.68%)
May 22, 2009	12.08	12.37	11.81	12.14	16,015,527	+0.13(+1.08%)
May 21, 2009	11.93	12.13	11.68	12.01	18,687,580	-0.10(-0.84%)
May 20, 2009	12.37	12.98	12.07	12.11	27,070,882	+0.11(+0.94%)
May 19, 2009	12.44	12.61	11.97	12.00	22,938,842	-0.51(-4.05%)
May 18, 2009	11.55	12.58	11.44	12.50	28,664,866	+1.19(+10.52%)
May 15, 2009	11.75	11.76	11.26	11.31	20,027,644	-0.57(-4.77%)
May 14, 2009	11.12	12.08	10.92	11.88	22,213,204	+0.74(+6.64%)
May 13, 2009	11.68	11.70	10.99	11.14	27,347,184	-0.92(-7.62%)
May 12, 2009	12.25	12.36	11.57	12.06	22,987,918	+0.21(+1.75%)
May 11, 2009	12.76	12.79	11.76	11.85	27,967,916	-1.40(-10.59%)
May 08, 2009	11.81	13.26	11.76	13.26	30,979,326	+1.09(+9.00%)
May 07, 2009	12.13	12.40	11.57	12.16	29,731,978	+0.38(+3.20%)
May 06, 2009	11.18	11.89	10.95	11.78	36,415,132	+0.94(+8.63%)
May 05, 2009	10.58	11.18	10.49	10.85	21,253,360	+0.20(+1.92%)
May 04, 2009	10.16	10.75	10.12	10.64	27,996,984	+0.32(+3.14%)
May 01, 2009	10.20	10.47	10.07	10.32	17,222,056	+0.15(+1.49%)
Apr 30, 2009	10.37	10.72	10.07	10.17	34,278,120	-0.08(-0.82%)
Apr 29, 2009	9.940	10.44	9.754	10.25	26,058,598	+0.55(+5.62%)
Apr 28, 2009	9.768	9.993	9.680	9.708	21,850,364	-0.17(-1.68%)
Apr 27, 2009	9.845	10.09	9.676	9.873	23,045,638	-0.20(-1.99%)
Apr 24, 2009	10.05	10.30	9.785	10.07	25,509,946	-0.01(-0.14%)
Apr 23, 2009	9.898	10.19	9.585	10.09	24,539,024	+0.35(+3.61%)
Apr 22, 2009	9.676	10.43	9.472	9.736	39,077,656	-0.57(-5.53%)
Apr 21, 2009	8.420	10.34	8.300	10.31	52,494,136	+1.52(+17.26%)
Apr 20, 2009	9.588	9.666	8.758	8.789	48,124,720	-1.31(-13.00%)
Apr 17, 2009	9.240	10.31	9.240	10.10	35,112,272	+0.70(+7.45%)
Apr 16, 2009	8.919	9.616	8.691	9.402	34,066,416	+0.56(+6.37%)
Apr 15, 2009	8.349	8.867	8.061	8.838	20,799,372	+0.43(+5.06%)
Apr 14, 2009	8.810	9.257	8.342	8.413	34,389,056	-0.65(-7.22%)
Apr 13, 2009	8.603	9.102	8.398	9.067	31,912,230	+0.29(+3.25%)
Apr 09, 2009	7.709	8.793	7.656	8.782	40,390,292	+1.43(+19.44%)
Apr 08, 2009	7.673	7.775	7.156	7.353	23,053,506	+0.25(+3.57%)
Apr 07, 2009	7.177	7.269	6.941	7.100	21,959,316	-0.17(-2.37%)
Apr 06, 2009	7.117	7.409	7.040	7.272	17,308,868	-0.14(-1.85%)
Apr 03, 2009	7.247	7.438	7.001	7.409	24,810,262	+0.15(+2.13%)
Apr 02, 2009	6.952	7.392	6.917	7.255	31,291,810	+0.65(+9.92%)
Apr 01, 2009	6.554	6.702	6.072	6.600	34,444,120	-0.21(-3.15%)
Mar 31, 2009	6.417	6.864	6.336	6.815	26,771,390	+0.26(+4.03%)
Mar 30, 2009	6.589	6.642	6.160	6.551	27,940,906	-0.74(-10.18%)
Mar 26, 2009	7.117	7.381	6.903	7.293	31,043,132	+0.29(+4.17%)
Mar 25, 2009	7.677	7.814	6.547	7.001	44,613,224	-0.60(-7.92%)
Mar 24, 2009	7.318	8.068	7.145	7.603	35,743,784	-0.03(-0.41%)
Mar 23, 2009	7.044	7.638	6.998	7.635	38,297,464	+1.17(+18.01%)
Mar 20, 2009	7.079	7.079	6.350	6.470	32,611,024	-0.86(-11.72%)
Mar 19, 2009	5.667	7.691	6.906	7.328	50,279,412	-0.08(-1.05%)
Mar 18, 2009	5.667	7.423	5.533	7.406	63,021,768	+1.72(+30.28%)
Mar 17, 2009	5.428	5.695	5.044	5.685	30,710,926	+0.41(+7.81%)
Mar 16, 2009	5.326	5.829	5.245	5.273	34,124,800	+0.14(+2.74%)
Mar 13, 2009	5.347	5.604	4.752	5.132	0	-0.12(-2.28%)
Mar 12, 2009	4.791	5.326	4.425	5.252	39,527,688	+0.46(+9.54%)
Mar 11, 2009	4.727	4.864	4.513	4.794	33,310,010	+0.18(+3.97%)
Mar 10, 2009	4.150	4.657	3.988	4.611	44,511,272	+0.57(+14.01%)
Mar 09, 2009	3.921	4.396	3.812	4.044	54,216,424	-0.69(-14.51%)
Mar 06, 2009	4.967	4.991	4.453	4.731	0	-0.07(-1.39%)
Mar 05, 2009	5.104	5.118	4.625	4.798	43,457,356	-0.48(-9.07%)
Mar 04, 2009	5.375	5.449	4.808	5.276	33,772,128	-0.39(-6.95%)

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.