Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.70	12.70	12.11	12.49	21,749,198	-0.17(-1.36%)
May 28, 2009	12.01	12.71	11.97	12.67	21,291,668	+0.86(+7.24%)
May 27, 2009	12.71	12.78	11.79	11.81	22,094,574	-1.01(-7.90%)
May 26, 2009	12.04	12.82	11.98	12.82	19,354,118	+0.69(+5.68%)
May 22, 2009	12.08	12.37	11.81	12.13	16,017,875	+0.13(+1.08%)
May 21, 2009	11.93	12.13	11.68	12.00	18,690,318	-0.10(-0.84%)
May 20, 2009	12.37	12.98	12.07	12.11	27,074,850	+0.11(+0.94%)
May 19, 2009	12.44	12.61	11.97	11.99	22,942,206	-0.51(-4.05%)
May 18, 2009	11.55	12.57	11.44	12.50	28,669,068	+1.19(+10.52%)
May 15, 2009	11.75	11.75	11.26	11.31	20,030,580	-0.57(-4.77%)
May 14, 2009	11.11	12.08	10.92	11.88	22,216,460	+0.74(+6.63%)
May 13, 2009	11.68	11.70	10.99	11.14	27,351,194	-0.92(-7.62%)
May 12, 2009	12.24	12.36	11.57	12.06	22,991,288	+0.21(+1.75%)
May 11, 2009	12.76	12.79	11.75	11.85	27,972,014	-1.40(-10.59%)
May 08, 2009	11.81	13.25	11.75	13.25	30,983,866	+1.09(+9.00%)
May 07, 2009	12.13	12.40	11.56	12.16	29,736,336	+0.38(+3.20%)
May 06, 2009	11.18	11.89	10.95	11.78	36,420,468	+0.94(+8.63%)
May 05, 2009	10.58	11.17	10.49	10.85	21,256,476	+0.20(+1.92%)
May 04, 2009	10.16	10.74	10.12	10.64	28,001,088	+0.32(+3.14%)
May 01, 2009	10.20	10.47	10.07	10.32	17,224,580	+0.15(+1.49%)
Apr 30, 2009	10.37	10.72	10.07	10.17	34,283,144	-0.08(-0.82%)
Apr 29, 2009	9.939	10.44	9.753	10.25	26,062,418	+0.55(+5.62%)
Apr 28, 2009	9.766	9.992	9.678	9.706	21,853,566	-0.17(-1.68%)
Apr 27, 2009	9.844	10.09	9.675	9.872	23,049,016	-0.20(-1.99%)
Apr 24, 2009	10.05	10.29	9.784	10.07	25,513,686	-0.01(-0.14%)
Apr 23, 2009	9.897	10.19	9.583	10.09	24,542,620	+0.35(+3.62%)
Apr 22, 2009	9.675	10.43	9.471	9.735	39,083,384	-0.57(-5.53%)
Apr 21, 2009	8.418	10.34	8.299	10.30	52,501,832	+1.52(+17.26%)
Apr 20, 2009	9.587	9.664	8.756	8.788	48,131,776	-1.31(-13.00%)
Apr 17, 2009	9.238	10.30	9.238	10.10	35,117,416	+0.70(+7.45%)
Apr 16, 2009	8.918	9.615	8.689	9.400	34,071,408	+0.56(+6.37%)
Apr 15, 2009	8.348	8.865	8.059	8.837	20,802,420	+0.43(+5.06%)
Apr 14, 2009	8.809	9.256	8.341	8.411	34,394,096	-0.65(-7.22%)
Apr 13, 2009	8.601	9.101	8.397	9.066	31,916,908	+0.29(+3.25%)
Apr 09, 2009	7.707	8.791	7.655	8.781	40,396,212	+1.43(+19.44%)
Apr 08, 2009	7.672	7.774	7.155	7.352	23,056,884	+0.25(+3.57%)
Apr 07, 2009	7.176	7.268	6.940	7.099	21,962,534	-0.17(-2.37%)
Apr 06, 2009	7.116	7.408	7.039	7.271	17,311,404	-0.14(-1.85%)
Apr 03, 2009	7.246	7.436	7.000	7.408	24,813,898	+0.15(+2.13%)
Apr 02, 2009	6.951	7.391	6.916	7.253	31,296,396	+0.65(+9.92%)
Apr 01, 2009	6.553	6.701	6.071	6.599	34,449,172	-0.21(-3.15%)
Mar 31, 2009	6.416	6.863	6.335	6.814	26,775,314	+0.26(+4.03%)
Mar 30, 2009	6.588	6.641	6.159	6.550	27,945,002	-0.74(-10.18%)
Mar 26, 2009	7.116	7.380	6.902	7.292	31,047,682	+0.29(+4.17%)
Mar 25, 2009	7.676	7.813	6.546	7.000	44,619,764	-0.60(-7.92%)
Mar 24, 2009	7.317	8.066	7.144	7.602	35,749,024	-0.03(-0.42%)
Mar 23, 2009	7.043	7.637	6.997	7.634	38,303,080	+1.16(+18.01%)
Mar 20, 2009	7.077	7.077	6.349	6.469	32,615,806	-0.86(-11.72%)
Mar 19, 2009	5.666	7.690	6.905	7.327	50,286,780	-0.08(-1.05%)
Mar 18, 2009	5.666	7.422	5.532	7.405	63,031,004	+1.72(+30.28%)
Mar 17, 2009	5.427	5.694	5.043	5.684	30,715,428	+0.41(+7.81%)
Mar 16, 2009	5.325	5.828	5.244	5.272	34,129,804	+0.14(+2.74%)
Mar 13, 2009	5.346	5.603	4.751	5.131	0	-0.12(-2.28%)
Mar 12, 2009	4.790	5.325	4.424	5.251	39,533,484	+0.46(+9.54%)
Mar 11, 2009	4.727	4.864	4.512	4.793	33,314,894	+0.18(+3.97%)
Mar 10, 2009	4.149	4.656	3.987	4.610	44,517,796	+0.57(+14.01%)
Mar 09, 2009	3.921	4.396	3.811	4.044	54,224,372	-0.69(-14.51%)
Mar 06, 2009	4.966	4.990	4.452	4.730	0	-0.07(-1.39%)
Mar 05, 2009	5.103	5.117	4.624	4.797	43,463,728	-0.48(-9.07%)
Mar 04, 2009	5.374	5.448	4.807	5.276	33,777,080	-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.