Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.03	17.52	16.58	17.52	176,493,792	+0.50(+2.95%)
May 28, 2009	16.61	17.02	15.96	17.02	187,534,240	+0.47(+2.87%)
May 27, 2009	17.76	17.80	16.53	16.55	160,125,488	-1.08(-6.12%)
May 26, 2009	16.65	17.70	16.55	17.63	134,963,456	+0.92(+5.51%)
May 22, 2009	17.23	17.32	16.70	16.70	86,415,592	-0.50(-2.92%)
May 21, 2009	16.11	17.36	16.11	17.21	143,755,216	+0.40(+2.37%)
May 20, 2009	18.57	17.97	16.68	16.81	178,824,048	-0.68(-3.89%)
May 19, 2009	18.57	18.61	17.45	17.49	140,677,536	-1.02(-5.50%)
May 18, 2009	17.88	18.52	17.36	18.50	156,319,456	+1.42(+8.28%)
May 15, 2009	17.58	17.95	16.89	17.09	137,479,200	-0.56(-3.19%)
May 14, 2009	16.66	17.65	16.40	17.65	178,193,184	+1.02(+6.16%)
May 13, 2009	16.96	17.41	16.60	16.63	197,403,456	-1.03(-5.84%)
May 12, 2009	18.37	18.61	16.69	17.66	276,136,416	-0.57(-3.13%)
May 11, 2009	18.66	19.55	18.23	18.23	273,968,864	-1.13(-5.86%)
May 08, 2009	17.01	19.36	16.37	19.36	696,709,632	+2.35(+13.81%)
May 07, 2009	19.21	19.47	16.65	17.01	343,884,736	-1.43(-7.75%)
May 06, 2009	16.84	18.44	16.77	18.44	372,481,536	+2.45(+15.34%)
May 05, 2009	16.24	16.59	15.62	15.99	255,519,744	-0.67(-4.04%)
May 04, 2009	14.05	16.66	13.92	16.66	427,704,064	+3.19(+23.66%)
May 01, 2009	13.73	14.00	13.30	13.47	140,772,032	-0.27(-2.00%)
Apr 30, 2009	13.99	15.09	13.67	13.75	168,454,672	+0.10(+0.70%)
Apr 29, 2009	13.63	14.22	13.30	13.65	207,638,512	+0.27(+2.00%)
Apr 28, 2009	13.32	13.83	13.25	13.39	156,139,088	-0.56(-4.04%)
Apr 27, 2009	14.06	14.59	13.92	13.95	194,922,336	-0.76(-5.14%)
Apr 24, 2009	14.18	15.09	13.78	14.70	323,430,592	+0.90(+6.52%)
Apr 23, 2009	12.79	13.94	12.78	13.80	300,351,136	+1.31(+10.51%)
Apr 22, 2009	12.52	14.13	12.47	12.49	360,900,576	-0.32(-2.52%)
Apr 21, 2009	11.38	12.93	11.09	12.82	269,111,488	+1.13(+9.71%)
Apr 20, 2009	13.04	13.23	11.67	11.68	235,912,336	-2.24(-16.09%)
Apr 17, 2009	13.34	14.42	12.97	13.92	242,951,504	+0.56(+4.16%)
Apr 16, 2009	13.51	13.74	12.82	13.36	188,486,832	-0.07(-0.51%)
Apr 15, 2009	12.35	13.49	12.09	13.43	173,300,144	+0.88(+7.01%)
Apr 14, 2009	13.25	13.42	12.40	12.55	224,582,224	-0.96(-7.12%)
Apr 13, 2009	12.95	13.71	12.72	13.52	252,582,944	+0.04(+0.31%)
Apr 09, 2009	10.38	13.71	11.97	13.47	548,035,904	+3.24(+31.70%)
Apr 08, 2009	10.38	10.42	9.902	10.23	132,796,312	+0.03(+0.27%)
Apr 07, 2009	10.14	10.58	9.970	10.20	170,442,960	-0.27(-2.62%)
Apr 06, 2009	10.64	10.75	10.33	10.48	173,520,144	-0.75(-6.67%)
Apr 03, 2009	10.42	11.23	10.26	11.23	190,000,576	+0.69(+6.59%)
Apr 02, 2009	10.94	11.17	10.25	10.53	300,889,952	+0.58(+5.87%)
Apr 01, 2009	9.428	10.27	9.379	9.950	228,002,976	+0.16(+1.69%)
Mar 31, 2009	9.627	10.14	9.448	9.785	212,264,304	+0.60(+6.51%)
Mar 30, 2009	10.10	10.39	9.187	9.187	215,146,160	-1.77(-16.18%)
Mar 26, 2009	11.58	11.61	10.63	10.96	237,822,016	-0.32(-2.86%)
Mar 25, 2009	11.20	11.81	10.22	11.28	316,897,792	+0.63(+5.93%)
Mar 24, 2009	11.37	12.05	10.60	10.65	244,362,720	-1.26(-10.56%)
Mar 23, 2009	10.87	12.14	10.86	11.91	271,666,240	+2.30(+23.87%)
Mar 20, 2009	10.58	10.63	9.586	9.613	436	-1.53(-13.75%)
Mar 19, 2009	12.00	12.09	10.42	11.15	256,067,120	-0.74(-6.24%)
Mar 18, 2009	9.895	11.89	9.730	11.89	338,545,408	+1.81(+18.01%)
Mar 17, 2009	9.324	10.07	8.892	10.07	210,885,184	+0.66(+7.01%)
Mar 16, 2009	9.902	10.47	9.407	9.414	267,776,672	-0.16(-1.72%)
Mar 13, 2009	9.950	10.31	8.871	9.579	0	-0.01(-0.07%)
Mar 12, 2009	7.930	9.627	7.806	9.586	282,715,488	+1.42(+17.42%)
Mar 11, 2009	8.534	8.747	7.778	8.163	276,961,984	+0.05(+0.59%)
Mar 10, 2009	7.682	8.211	7.352	8.115	339,262,208	+1.26(+18.46%)
Mar 09, 2009	5.944	7.352	5.841	6.851	304,070,560	+0.93(+15.80%)
Mar 06, 2009	5.999	6.521	5.504	5.916	0	+0.34(+6.03%)
Mar 05, 2009	6.109	6.143	5.360	5.580	399,605,792	-1.06(-15.94%)
Mar 04, 2009	7.778	7.778	6.143	6.638	345,373,760	-0.85(-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.