Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.42	15.72	15.23	15.67	34,772,132	+0.28(+1.82%)
May 28, 2009	15.35	15.51	15.22	15.39	21,797,366	+0.13(+0.88%)
May 27, 2009	15.36	15.77	15.10	15.26	29,327,648	-0.20(-1.27%)
May 26, 2009	15.23	15.48	15.11	15.46	22,199,204	+0.24(+1.55%)
May 22, 2009	15.49	15.63	15.10	15.22	23,478,964	-0.12(-0.80%)
May 21, 2009	14.93	15.35	14.92	15.34	60,178,256	+0.31(+2.03%)
May 20, 2009	15.11	15.50	14.96	15.04	36,564,504	+0.04(+0.25%)
May 19, 2009	15.29	15.35	14.88	15.00	49,444,516	-0.37(-2.42%)
May 18, 2009	15.12	15.41	14.88	15.37	64,045,160	+0.31(+2.06%)
May 15, 2009	14.92	15.16	14.82	15.06	26,662,712	+0.13(+0.85%)
May 14, 2009	14.81	15.07	14.70	14.94	35,487,728	+0.01(+0.08%)
May 13, 2009	14.89	15.16	14.70	14.92	51,357,204	-0.17(-1.11%)
May 12, 2009	15.47	15.56	14.97	15.09	39,297,864	-0.16(-1.08%)
May 11, 2009	15.46	15.72	15.26	15.26	28,059,232	-0.58(-3.65%)
May 08, 2009	15.27	15.84	15.16	15.83	40,887,692	+0.67(+4.43%)
May 07, 2009	15.42	15.50	15.12	15.16	37,522,532	-0.15(-1.00%)
May 06, 2009	15.75	15.79	15.21	15.32	45,192,340	-0.28(-1.78%)
May 05, 2009	15.69	15.85	15.50	15.59	61,350,144	-0.19(-1.19%)
May 04, 2009	15.52	15.86	15.40	15.78	85,278,952	+0.74(+4.91%)
May 01, 2009	14.84	15.34	14.49	15.04	65,489,764	+0.01(+0.08%)
Apr 30, 2009	14.84	15.74	14.79	15.03	109,927,976	+0.34(+2.28%)
Apr 29, 2009	14.32	14.75	14.23	14.70	63,877,012	+0.65(+4.61%)
Apr 28, 2009	13.46	14.36	13.44	14.05	45,686,472	+0.43(+3.13%)
Apr 27, 2009	13.60	13.82	13.57	13.62	31,867,428	-0.35(-2.50%)
Apr 24, 2009	13.72	14.06	13.43	13.97	42,884,432	+0.50(+3.69%)
Apr 23, 2009	13.48	13.65	13.21	13.47	38,775,580	+0.17(+1.25%)
Apr 22, 2009	13.37	13.87	13.24	13.31	37,467,300	-0.24(-1.74%)
Apr 21, 2009	12.69	13.58	12.55	13.54	40,779,800	+0.82(+6.42%)
Apr 20, 2009	13.19	13.35	12.72	12.73	45,999,164	-0.69(-5.17%)
Apr 17, 2009	13.46	13.68	13.25	13.42	40,868,804	-0.02(-0.12%)
Apr 16, 2009	13.44	13.74	13.31	13.44	39,016,516	-0.24(-1.76%)
Apr 15, 2009	13.43	13.72	13.25	13.68	32,073,788	+0.18(+1.34%)
Apr 14, 2009	13.91	14.10	13.48	13.50	38,582,276	-0.64(-4.55%)
Apr 13, 2009	13.46	14.21	13.42	14.14	41,187,996	+0.54(+3.95%)
Apr 09, 2009	13.62	13.78	13.34	13.60	49,471,432	+0.22(+1.68%)
Apr 08, 2009	13.37	13.39	13.05	13.38	25,732,004	+0.16(+1.17%)
Apr 07, 2009	13.51	13.60	13.21	13.22	29,302,070	-0.46(-3.35%)
Apr 06, 2009	13.58	13.89	13.36	13.68	48,538,732	-0.22(-1.58%)
Apr 03, 2009	12.79	13.92	12.79	13.90	62,355,584	+1.04(+8.08%)
Apr 02, 2009	12.83	13.22	12.75	12.86	51,206,356	+0.30(+2.39%)
Apr 01, 2009	12.67	12.96	12.41	12.56	47,692,668	-0.30(-2.36%)
Mar 31, 2009	12.59	13.01	12.46	12.87	51,259,968	+0.49(+3.92%)
Mar 30, 2009	12.33	12.69	12.27	12.38	41,698,628	-0.46(-3.60%)
Mar 26, 2009	12.35	12.91	12.15	12.84	64,403,444	+0.64(+5.21%)
Mar 25, 2009	12.48	12.67	11.87	12.21	63,336,280	-0.20(-1.59%)
Mar 24, 2009	12.56	12.68	12.33	12.40	47,054,460	-0.45(-3.49%)
Mar 23, 2009	12.42	12.86	12.41	12.85	48,245,580	+0.70(+5.73%)
Mar 20, 2009	12.31	12.58	12.15	12.16	36,168,320	-0.57(-4.49%)
Mar 19, 2009	13.05	13.12	12.13	12.73	45,094,876	-0.30(-2.33%)
Mar 18, 2009	12.60	13.07	12.37	13.03	48,936,944	+0.24(+1.84%)
Mar 17, 2009	12.03	12.80	11.88	12.79	27,819,998	+0.72(+5.98%)
Mar 16, 2009	12.26	12.43	12.00	12.07	36,164,768	+0.03(+0.23%)
Mar 13, 2009	12.56	12.81	11.96	12.04	0	-0.47(-3.77%)
Mar 12, 2009	11.87	12.52	11.63	12.52	46,754,180	+0.63(+5.29%)
Mar 11, 2009	12.42	12.42	11.69	11.89	39,035,312	-0.35(-2.84%)
Mar 10, 2009	11.80	12.23	11.71	12.23	41,750,552	+0.71(+6.16%)
Mar 09, 2009	11.49	11.82	11.28	11.52	36,251,272	-0.09(-0.78%)
Mar 06, 2009	12.44	12.53	11.39	11.61	0	-0.78(-6.33%)
Mar 05, 2009	12.62	12.84	12.28	12.40	47,693,040	-0.40(-3.09%)
Mar 04, 2009	12.73	12.93	12.47	12.79	38,650,788	+0.27(+2.12%)

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.