Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.47	12.51	12.16	12.44	90,775,248	-0.01(-0.05%)
May 28, 2009	12.34	12.55	12.14	12.45	78,930,968	+0.20(+1.59%)
May 27, 2009	12.38	12.58	12.18	12.25	59,510,720	-0.18(-1.46%)
May 26, 2009	11.87	12.55	11.84	12.43	72,370,232	+0.40(+3.30%)
May 22, 2009	12.16	12.20	11.87	12.04	49,448,592	-0.13(-1.10%)
May 21, 2009	12.39	12.44	12.00	12.17	94,156,744	-0.34(-2.69%)
May 20, 2009	12.79	12.81	12.41	12.51	72,926,912	-0.19(-1.48%)
May 19, 2009	12.58	13.01	12.53	12.69	80,042,992	+0.11(+0.85%)
May 18, 2009	12.20	12.65	12.14	12.59	100,375,352	+0.54(+4.46%)
May 15, 2009	12.20	12.24	11.95	12.05	107,247,224	-0.11(-0.94%)
May 14, 2009	12.15	12.30	12.14	12.16	64,017,844	+0.03(+0.22%)
May 13, 2009	12.43	12.51	12.12	12.14	75,368,760	-0.45(-3.58%)
May 12, 2009	12.55	12.65	12.47	12.59	59,108,168	+0.07(+0.59%)
May 11, 2009	12.41	12.66	12.28	12.51	65,914,388	-0.08(-0.64%)
May 08, 2009	12.78	12.92	12.47	12.59	97,343,312	-0.15(-1.16%)
May 07, 2009	13.45	13.45	12.51	12.74	137,322,208	-0.44(-3.37%)
May 06, 2009	13.29	13.35	12.80	13.19	137,651,888	-0.01(-0.10%)
May 05, 2009	13.11	13.20	12.96	13.20	68,969,736	+0.09(+0.67%)
May 04, 2009	13.33	13.36	12.95	13.11	94,978,600	-0.05(-0.41%)
May 01, 2009	12.94	13.30	12.82	13.16	60,000,032	+0.17(+1.35%)
Apr 30, 2009	13.24	13.40	12.84	12.99	89,679,944	+0.05(+0.36%)
Apr 29, 2009	12.66	13.13	12.59	12.94	72,127,576	+0.39(+3.11%)
Apr 28, 2009	12.30	12.75	12.20	12.55	71,121,592	+0.20(+1.63%)
Apr 27, 2009	12.17	12.50	12.11	12.35	62,914,528	-0.03(-0.27%)
Apr 24, 2009	12.18	12.44	12.08	12.39	82,791,976	+0.54(+4.54%)
Apr 23, 2009	11.78	11.86	11.52	11.85	65,341,196	+0.12(+1.03%)
Apr 22, 2009	11.73	12.12	11.72	11.73	81,395,360	-0.17(-1.41%)
Apr 21, 2009	11.56	11.96	11.52	11.89	68,041,104	+0.26(+2.20%)
Apr 20, 2009	11.91	11.96	11.56	11.64	82,045,536	-0.46(-3.78%)
Apr 17, 2009	12.17	12.22	11.99	12.10	83,265,008	-0.06(-0.50%)
Apr 16, 2009	11.98	12.22	11.87	12.16	76,415,688	+0.35(+2.96%)
Apr 15, 2009	11.93	12.10	11.66	11.81	77,152,096	-0.25(-2.06%)
Apr 14, 2009	11.97	12.22	11.84	12.06	63,675,540	+0.03(+0.22%)
Apr 13, 2009	12.00	12.14	11.94	12.03	50,512,084	+0.05(+0.39%)
Apr 09, 2009	11.88	12.16	11.82	11.98	78,971,344	+0.46(+4.03%)
Apr 08, 2009	11.63	11.65	11.39	11.52	67,493,168	+0.19(+1.66%)
Apr 07, 2009	11.56	11.60	11.15	11.33	89,058,664	-0.46(-3.88%)
Apr 06, 2009	11.81	11.86	11.48	11.79	94,226,784	-0.42(-3.47%)
Apr 03, 2009	12.30	12.47	12.07	12.21	88,454,352	+0.01(+0.11%)
Apr 02, 2009	11.99	12.51	11.96	12.20	131,382,072	+0.46(+3.89%)
Apr 01, 2009	11.10	11.79	10.96	11.74	109,157,336	+0.46(+4.11%)
Mar 31, 2009	11.11	11.44	11.01	11.28	87,818,968	+0.31(+2.82%)
Mar 30, 2009	11.14	11.14	10.81	10.97	66,992,148	-0.67(-5.78%)
Mar 26, 2009	11.30	11.69	11.27	11.64	86,334,208	+0.50(+4.47%)
Mar 25, 2009	11.09	11.46	10.95	11.14	95,486,200	-0.07(-0.66%)
Mar 24, 2009	11.23	11.46	11.15	11.22	66,332,668	-0.20(-1.77%)
Mar 23, 2009	11.19	11.43	10.69	11.42	95,681,016	+0.72(+6.73%)
Mar 20, 2009	11.01	11.14	10.59	10.70	98,277,360	-0.22(-1.97%)
Mar 19, 2009	11.22	11.22	10.80	10.91	84,274,952	-0.18(-1.64%)
Mar 18, 2009	10.78	11.39	10.77	11.09	126,445,440	+0.24(+2.23%)
Mar 17, 2009	10.57	10.86	10.47	10.85	77,702,840	+0.46(+4.47%)
Mar 16, 2009	10.62	10.68	10.32	10.39	74,758,008	-0.04(-0.39%)
Mar 13, 2009	10.39	10.55	10.25	10.43	64,137,844	+0.00(+0.00%)
Mar 12, 2009	10.09	10.43	9.931	10.43	73,782,376	+0.33(+3.26%)
Mar 11, 2009	9.944	10.22	9.763	10.10	81,810,264	+0.26(+2.63%)
Mar 10, 2009	9.440	9.944	9.359	9.840	106,664,928	+0.68(+7.45%)
Mar 09, 2009	9.413	9.702	9.151	9.158	116,415,992	-0.38(-3.95%)
Mar 06, 2009	9.803	10.04	9.400	9.534	169,091,120	-0.25(-2.54%)
Mar 05, 2009	10.05	10.15	9.756	9.783	99,558,224	-0.47(-4.59%)
Mar 04, 2009	9.844	10.44	9.837	10.25	103,475,696	+0.63(+6.49%)

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.