Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.75	17.23	16.30	17.23	179,528,176	+0.49(+2.95%)
May 28, 2009	16.33	16.73	15.69	16.73	190,758,432	+0.47(+2.87%)
May 27, 2009	17.46	17.50	16.25	16.27	162,878,464	-1.06(-6.12%)
May 26, 2009	16.37	17.40	16.27	17.33	137,283,840	+0.91(+5.51%)
May 22, 2009	16.94	17.02	16.42	16.42	87,901,296	-0.49(-2.92%)
May 21, 2009	15.84	17.07	15.83	16.92	146,226,736	+0.39(+2.37%)
May 20, 2009	18.25	17.66	16.40	16.52	181,898,496	-0.67(-3.89%)
May 19, 2009	18.25	18.29	17.16	17.19	143,096,144	-1.00(-5.50%)
May 18, 2009	17.58	18.21	17.07	18.19	159,006,992	+1.39(+8.28%)
May 15, 2009	17.28	17.64	16.60	16.80	139,842,832	-0.55(-3.19%)
May 14, 2009	16.38	17.35	16.12	17.35	181,256,784	+1.01(+6.16%)
May 13, 2009	16.67	17.12	16.32	16.35	200,797,328	-1.01(-5.84%)
May 12, 2009	18.06	18.30	16.41	17.36	280,883,904	-0.56(-3.13%)
May 11, 2009	18.35	19.22	17.92	17.92	278,679,104	-1.11(-5.86%)
May 08, 2009	16.73	19.04	16.10	19.04	708,687,872	+2.31(+13.81%)
May 07, 2009	18.88	19.14	16.37	16.73	349,797,024	-1.41(-7.75%)
May 06, 2009	16.56	18.13	16.48	18.13	378,885,472	+2.45(+15.59%)
May 05, 2009	15.93	16.28	15.32	15.69	260,472,544	-0.66(-4.04%)
May 04, 2009	13.78	16.35	13.66	16.35	435,994,368	+3.13(+23.66%)
May 01, 2009	13.47	13.74	13.04	13.22	143,500,656	-0.27(-2.00%)
Apr 30, 2009	13.72	14.80	13.41	13.49	171,719,872	+0.09(+0.70%)
Apr 29, 2009	13.37	13.95	13.04	13.39	211,663,232	+0.26(+2.00%)
Apr 28, 2009	13.06	13.56	13.00	13.13	159,165,568	-0.55(-4.04%)
Apr 27, 2009	13.79	14.31	13.66	13.68	198,700,576	-0.74(-5.14%)
Apr 24, 2009	13.91	14.80	13.52	14.43	329,699,712	+0.88(+6.52%)
Apr 23, 2009	12.55	13.67	12.54	13.54	306,172,928	+1.29(+10.51%)
Apr 22, 2009	12.28	13.86	12.23	12.25	367,896,000	-0.32(-2.52%)
Apr 21, 2009	11.16	12.68	10.88	12.57	274,327,744	+1.11(+9.71%)
Apr 20, 2009	12.79	12.98	11.45	11.46	240,485,088	-2.20(-16.09%)
Apr 17, 2009	13.08	14.15	12.73	13.66	247,660,704	+0.55(+4.16%)
Apr 16, 2009	13.25	13.47	12.57	13.11	192,140,320	-0.07(-0.51%)
Apr 15, 2009	12.11	13.23	11.86	13.18	176,659,264	+0.86(+7.01%)
Apr 14, 2009	13.00	13.16	12.17	12.32	228,935,360	-0.94(-7.12%)
Apr 13, 2009	12.71	13.45	12.48	13.26	257,478,832	+0.04(+0.31%)
Apr 09, 2009	10.18	13.45	11.74	13.22	558,658,624	+3.18(+31.70%)
Apr 08, 2009	10.18	10.23	9.713	10.04	135,370,336	+0.03(+0.27%)
Apr 07, 2009	9.949	10.38	9.781	10.01	173,746,704	-0.27(-2.62%)
Apr 06, 2009	10.43	10.54	10.14	10.28	176,883,520	-0.73(-6.67%)
Apr 03, 2009	10.23	11.01	10.06	11.01	193,683,408	+0.68(+6.59%)
Apr 02, 2009	10.73	10.95	10.05	10.33	306,722,208	+0.57(+5.87%)
Apr 01, 2009	9.248	10.07	9.201	9.761	232,422,416	+0.16(+1.69%)
Mar 31, 2009	9.444	9.943	9.269	9.599	216,378,688	+0.59(+6.51%)
Mar 30, 2009	9.909	10.19	9.012	9.012	219,316,400	-1.74(-16.18%)
Mar 26, 2009	11.36	11.39	10.43	10.75	242,431,792	-0.32(-2.86%)
Mar 25, 2009	10.99	11.59	10.02	11.07	323,040,320	+0.62(+5.94%)
Mar 24, 2009	11.16	11.82	10.40	10.45	249,099,264	-1.23(-10.56%)
Mar 23, 2009	10.66	11.91	10.66	11.68	276,932,032	+2.25(+23.87%)
Mar 20, 2009	10.37	10.43	9.403	9.430	445	-1.50(-13.75%)
Mar 19, 2009	11.77	11.86	10.23	10.93	261,030,544	-0.73(-6.24%)
Mar 18, 2009	9.707	11.67	9.545	11.66	345,107,552	+1.78(+18.01%)
Mar 17, 2009	9.147	9.882	8.723	9.882	214,972,832	+0.65(+7.01%)
Mar 16, 2009	9.713	10.27	9.228	9.235	272,967,072	-0.16(-1.72%)
Mar 13, 2009	9.761	10.12	8.702	9.397	0	-0.01(-0.07%)
Mar 12, 2009	7.779	9.444	7.657	9.403	288,195,424	+1.40(+17.42%)
Mar 11, 2009	8.372	8.581	7.631	8.008	282,330,400	+0.05(+0.59%)
Mar 10, 2009	7.536	8.055	7.213	7.961	345,838,240	+1.24(+18.46%)
Mar 09, 2009	5.831	7.213	5.730	6.721	309,964,416	+0.92(+15.80%)
Mar 06, 2009	5.885	6.397	5.399	5.804	0	+0.33(+6.03%)
Mar 05, 2009	5.993	6.026	5.258	5.473	407,351,488	-1.04(-15.94%)
Mar 04, 2009	7.631	7.631	6.026	6.512	352,068,256	-0.83(-11.34%)

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.