Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.15	13.34	12.05	13.30	86,065,968	+0.27(+2.04%)
May 28, 2009	13.05	13.10	12.63	13.03	83,597,472	+0.22(+1.69%)
May 27, 2009	13.29	13.32	12.68	12.81	108,967,888	-0.39(-2.99%)
May 26, 2009	12.84	13.42	12.67	13.21	97,229,824	+0.29(+2.21%)
May 22, 2009	13.18	13.22	12.84	12.92	54,779,344	-0.14(-1.06%)
May 21, 2009	13.33	13.34	12.87	13.06	106,833,776	-0.52(-3.85%)
May 20, 2009	13.84	14.18	13.55	13.58	115,126,824	+0.07(+0.51%)
May 19, 2009	13.45	13.77	13.31	13.51	93,333,656	+0.23(+1.71%)
May 18, 2009	12.93	13.32	12.90	13.29	77,837,472	+0.60(+4.74%)
May 15, 2009	12.89	13.08	12.53	12.68	84,535,072	-0.18(-1.38%)
May 14, 2009	12.60	13.00	12.33	12.86	91,475,728	+0.13(+1.01%)
May 13, 2009	13.03	13.07	12.58	12.73	108,036,960	-0.61(-4.58%)
May 12, 2009	14.05	14.11	13.08	13.34	119,715,576	-0.65(-4.65%)
May 11, 2009	14.18	14.22	13.91	14.00	94,754,064	-0.34(-2.34%)
May 08, 2009	14.18	14.35	13.95	14.33	129,802,344	+0.63(+4.57%)
May 07, 2009	14.10	14.19	13.58	13.70	144,019,904	+0.22(+1.65%)
May 06, 2009	13.29	13.61	13.13	13.48	130,633,344	+0.56(+4.35%)
May 05, 2009	13.07	13.31	12.82	12.92	106,886,240	+0.00(+0.00%)
May 04, 2009	12.78	12.99	12.63	12.92	118,976,744	+0.40(+3.23%)
May 01, 2009	12.57	12.67	12.33	12.52	81,137,552	+0.04(+0.32%)
Apr 30, 2009	12.36	12.63	12.35	12.48	115,890,944	+0.47(+3.94%)
Apr 29, 2009	12.00	12.40	11.94	12.00	103,272,528	+0.18(+1.50%)
Apr 28, 2009	11.79	12.11	11.62	11.83	83,611,512	-0.10(-0.83%)
Apr 27, 2009	11.96	12.18	11.69	11.92	82,839,312	-0.02(-0.16%)
Apr 24, 2009	11.87	12.18	11.79	11.94	98,785,848	+0.23(+1.94%)
Apr 23, 2009	11.99	12.02	11.41	11.72	96,098,048	+0.08(+0.68%)
Apr 22, 2009	11.50	12.31	11.36	11.64	131,964,360	+0.13(+1.11%)
Apr 21, 2009	10.84	11.73	10.70	11.51	125,080,312	+0.32(+2.82%)
Apr 20, 2009	11.84	11.95	11.10	11.19	145,498,224	-1.03(-8.39%)
Apr 17, 2009	12.23	12.56	11.59	12.22	226,573,120	+0.12(+0.98%)
Apr 16, 2009	11.89	12.26	11.55	12.10	134,171,112	+0.43(+3.72%)
Apr 15, 2009	11.33	11.79	10.99	11.67	121,819,088	+0.32(+2.78%)
Apr 14, 2009	12.32	12.33	11.26	11.35	186,014,864	-0.61(-5.11%)
Apr 13, 2009	11.28	12.25	11.10	11.96	193,053,136	+0.79(+7.06%)
Apr 09, 2009	11.09	11.47	10.94	11.18	152,540,816	+0.68(+6.49%)
Apr 08, 2009	10.58	10.62	10.27	10.49	97,123,984	-0.01(-0.09%)
Apr 07, 2009	10.75	10.76	10.43	10.50	108,869,512	-0.53(-4.83%)
Apr 06, 2009	10.70	11.08	10.51	11.04	133,348,800	+0.25(+2.29%)
Apr 03, 2009	10.66	10.84	10.56	10.79	125,417,672	+0.20(+1.86%)
Apr 02, 2009	10.60	10.85	10.43	10.59	148,641,232	+0.56(+5.60%)
Apr 01, 2009	9.774	10.12	9.666	10.03	115,481,712	-0.05(-0.49%)
Mar 31, 2009	10.19	10.32	9.794	10.08	134,480,304	+0.29(+2.92%)
Mar 30, 2009	10.19	11.02	9.646	9.794	156,243,872	-0.96(-8.90%)
Mar 26, 2009	10.70	10.85	10.50	10.75	163,084,688	+0.40(+3.91%)
Mar 25, 2009	10.59	10.94	9.952	10.35	212,442,560	+0.08(+0.77%)
Mar 24, 2009	10.08	10.76	9.912	10.27	199,222,464	-0.02(-0.19%)
Mar 23, 2009	9.863	10.31	9.843	10.29	215,780,928	+0.88(+9.33%)
Mar 20, 2009	9.912	9.932	9.133	9.409	256,331,200	-1.11(-10.59%)
Mar 19, 2009	11.05	11.19	9.814	10.52	291,663,424	+0.35(+3.39%)
Mar 18, 2009	9.794	10.54	9.567	10.18	202,182,000	+0.32(+3.20%)
Mar 17, 2009	9.715	9.912	9.311	9.863	152,533,200	+0.34(+3.52%)
Mar 16, 2009	9.834	10.22	9.469	9.528	229,336,240	+0.04(+0.42%)
Mar 13, 2009	9.765	9.843	9.173	9.488	0	+0.05(+0.52%)
Mar 12, 2009	8.611	9.646	8.315	9.439	359,980,448	+1.07(+12.72%)
Mar 11, 2009	9.104	9.232	8.196	8.374	254,848,144	-0.37(-4.28%)
Mar 10, 2009	7.900	8.867	7.841	8.749	373,641,280	+1.44(+19.70%)
Mar 09, 2009	6.855	7.723	6.786	7.309	268,578,624	+0.35(+4.96%)
Mar 06, 2009	6.904	7.151	6.569	6.963	0	+0.39(+6.01%)
Mar 05, 2009	6.658	7.072	6.436	6.569	451,099,840	-0.03(-0.45%)
Mar 04, 2009	7.141	7.151	5.650	6.598	763,122,560	-0.91(-12.09%)

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.