Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.946	10.31	9.817	10.31	12,785,596	+0.40(+4.07%)
May 28, 2009	9.764	9.952	9.595	9.911	11,080,028	+0.17(+1.74%)
May 27, 2009	10.22	10.22	9.712	9.741	10,775,734	-0.46(-4.53%)
May 26, 2009	9.606	10.22	9.560	10.20	11,918,436	+0.54(+5.63%)
May 22, 2009	10.06	10.06	9.653	9.659	10,628,199	-0.40(-3.96%)
May 21, 2009	9.899	10.08	9.782	10.06	14,383,072	-0.07(-0.69%)
May 20, 2009	9.957	10.31	9.805	10.13	11,415,751	+0.39(+4.03%)
May 19, 2009	10.18	10.19	9.723	9.735	8,968,565	-0.44(-4.31%)
May 18, 2009	9.665	10.19	9.595	10.17	12,312,625	+0.60(+6.30%)
May 15, 2009	9.419	9.811	9.402	9.571	10,766,714	-0.13(-1.33%)
May 14, 2009	9.665	9.829	9.542	9.700	11,969,805	-0.01(-0.12%)
May 13, 2009	9.858	9.993	9.688	9.712	9,726,071	-0.27(-2.70%)
May 12, 2009	10.27	10.41	9.864	9.981	10,833,263	-0.20(-1.95%)
May 11, 2009	10.27	10.51	10.18	10.18	12,319,036	-0.29(-2.79%)
May 08, 2009	10.48	10.60	10.26	10.47	12,411,149	+0.10(+0.96%)
May 07, 2009	10.43	10.62	10.30	10.37	19,103,650	+0.06(+0.57%)
May 06, 2009	10.25	10.44	10.14	10.31	15,529,215	+0.06(+0.57%)
May 05, 2009	10.27	10.43	10.02	10.26	18,734,762	-0.06(-0.62%)
May 04, 2009	10.10	10.34	10.04	10.32	11,877,813	+0.37(+3.70%)
May 01, 2009	9.811	9.998	9.682	9.952	12,111,504	+0.15(+1.55%)
Apr 30, 2009	10.05	10.19	9.788	9.799	19,438,792	-0.16(-1.64%)
Apr 29, 2009	9.694	9.998	9.601	9.963	15,905,132	+0.35(+3.65%)
Apr 28, 2009	9.782	9.835	9.554	9.612	18,502,714	-0.27(-2.78%)
Apr 27, 2009	10.08	10.48	9.846	9.887	15,618,070	-0.33(-3.26%)
Apr 24, 2009	9.905	10.33	9.758	10.22	17,830,892	+0.35(+3.50%)
Apr 23, 2009	9.735	9.928	9.630	9.876	15,370,122	+0.18(+1.81%)
Apr 22, 2009	9.349	9.952	9.349	9.700	21,827,156	+0.21(+2.22%)
Apr 21, 2009	8.501	9.694	8.501	9.489	39,251,320	+1.14(+13.67%)
Apr 20, 2009	8.600	8.647	8.331	8.349	15,731,715	-0.38(-4.36%)
Apr 17, 2009	8.863	8.893	8.530	8.729	15,152,340	-0.09(-1.06%)
Apr 16, 2009	8.752	9.010	8.553	8.822	12,854,439	+0.16(+1.89%)
Apr 15, 2009	8.290	8.676	8.202	8.659	14,586,804	+0.30(+3.64%)
Apr 14, 2009	8.389	8.501	8.191	8.354	17,636,218	-0.11(-1.24%)
Apr 13, 2009	8.337	8.509	8.284	8.460	13,423,610	+0.03(+0.35%)
Apr 09, 2009	8.202	8.448	8.027	8.430	12,651,176	+0.41(+5.11%)
Apr 08, 2009	7.828	8.068	7.781	8.021	8,945,327	+0.21(+2.70%)
Apr 07, 2009	7.717	8.009	7.699	7.810	10,417,498	-0.02(-0.30%)
Apr 06, 2009	8.015	8.226	7.682	7.834	10,680,590	-0.25(-3.11%)
Apr 03, 2009	7.869	8.120	7.723	8.085	14,046,115	+0.22(+2.75%)
Apr 02, 2009	7.588	7.933	7.436	7.869	23,401,260	+0.45(+6.07%)
Apr 01, 2009	7.237	7.465	7.067	7.418	13,644,054	+0.06(+0.88%)
Mar 31, 2009	7.079	7.459	6.980	7.354	14,949,966	+0.33(+4.75%)
Mar 30, 2009	7.255	7.494	6.980	7.021	11,230,475	-0.39(-5.29%)
Mar 26, 2009	7.295	7.436	7.178	7.412	12,757,892	+0.18(+2.43%)
Mar 25, 2009	7.389	7.389	6.974	7.237	15,912,418	-0.08(-1.12%)
Mar 24, 2009	7.243	7.453	7.091	7.319	17,790,820	-0.01(-0.08%)
Mar 23, 2009	6.991	7.336	6.944	7.325	15,935,901	+0.29(+4.16%)
Mar 20, 2009	6.997	7.173	6.839	7.032	21,886,602	-0.14(-1.92%)
Mar 19, 2009	7.342	7.342	6.980	7.170	8,491,495	-0.10(-1.38%)
Mar 18, 2009	7.266	7.325	7.079	7.270	10,397,087	+0.02(+0.21%)
Mar 17, 2009	7.003	7.255	6.933	7.255	8,173,259	+0.25(+3.51%)
Mar 16, 2009	7.079	7.219	6.985	7.009	7,074,952	-0.01(-0.17%)
Mar 13, 2009	7.061	7.184	6.974	7.021	0	-0.05(-0.74%)
Mar 12, 2009	6.640	7.138	6.541	7.073	10,365,972	+0.38(+5.68%)
Mar 11, 2009	6.658	6.769	6.430	6.693	13,646,166	+0.12(+1.78%)
Mar 10, 2009	6.277	6.710	6.172	6.576	17,427,162	+0.41(+6.64%)
Mar 09, 2009	6.026	6.395	6.020	6.166	10,937,553	+0.06(+1.05%)
Mar 06, 2009	6.272	6.318	5.938	6.102	0	-0.12(-1.88%)
Mar 05, 2009	6.395	6.424	6.178	6.219	9,490,293	-0.35(-5.26%)
Mar 04, 2009	6.266	6.728	6.237	6.564	14,105,805	+0.27(+4.28%)

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.