Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.284	9.292	8.864	9.106	458,673,408	-0.02(-0.27%)
May 28, 2009	8.816	9.131	8.541	9.131	573,896,832	+0.32(+3.57%)
May 27, 2009	9.147	9.325	8.816	8.816	668,171,200	-0.06(-0.64%)
May 26, 2009	8.807	9.106	8.735	8.872	612,690,752	-0.07(-0.81%)
May 22, 2009	9.373	9.413	8.686	8.945	621,822,912	-0.27(-2.98%)
May 21, 2009	9.252	9.672	9.050	9.220	724,000,576	-0.06(-0.70%)
May 20, 2009	9.656	9.890	9.058	9.284	1,482,711,680	+0.19(+2.13%)
May 19, 2009	9.656	9.890	9.090	9.090	607,807,424	-0.39(-4.09%)
May 18, 2009	9.333	9.777	9.308	9.478	679,608,832	+0.86(+9.93%)
May 15, 2009	9.163	9.397	8.549	8.622	401,132,192	-0.52(-5.66%)
May 14, 2009	8.743	9.349	8.573	9.139	544,926,528	+0.24(+2.72%)
May 13, 2009	9.640	9.656	8.896	8.896	483,374,848	-0.95(-9.68%)
May 12, 2009	10.69	10.73	9.793	9.850	509,622,016	-0.61(-5.80%)
May 11, 2009	10.99	11.27	10.46	10.46	507,730,784	-0.99(-8.68%)
May 08, 2009	11.50	11.81	10.95	11.45	843,181,248	-0.37(-3.14%)
May 07, 2009	11.92	12.18	10.33	11.82	1,161,037,056	+1.57(+15.29%)
May 06, 2009	8.759	10.38	9.300	10.25	1,141,629,440	+1.49(+17.07%)
May 05, 2009	8.298	8.985	8.161	8.759	681,613,440	+0.37(+4.43%)
May 04, 2009	7.183	8.444	7.127	8.387	719,720,448	+1.36(+19.31%)
May 01, 2009	7.103	7.288	6.909	7.030	370,972,672	-0.19(-2.58%)
Apr 30, 2009	7.369	7.482	7.111	7.216	424,735,712	+0.20(+2.88%)
Apr 29, 2009	6.844	7.143	6.755	7.014	564,994,176	+0.43(+6.50%)
Apr 28, 2009	6.497	7.014	6.464	6.585	577,358,848	-0.62(-8.63%)
Apr 27, 2009	6.997	7.507	6.989	7.208	410,435,424	-0.15(-1.98%)
Apr 24, 2009	7.321	7.652	7.030	7.353	730,005,696	+0.23(+3.17%)
Apr 23, 2009	6.941	7.208	6.650	7.127	693,111,936	+0.45(+6.78%)
Apr 22, 2009	6.812	7.466	6.569	6.674	766,632,576	-0.38(-5.38%)
Apr 21, 2009	5.826	7.216	5.656	7.054	1,071,565,568	+0.57(+8.85%)
Apr 20, 2009	7.878	7.991	6.480	6.480	987,582,080	-2.08(-24.34%)
Apr 17, 2009	8.630	9.074	8.323	8.565	603,155,840	+0.21(+2.51%)
Apr 16, 2009	8.799	8.807	8.290	8.355	473,367,104	-0.08(-0.96%)
Apr 15, 2009	7.822	8.500	7.490	8.436	686,843,200	+0.28(+3.47%)
Apr 14, 2009	9.034	9.357	8.129	8.153	823,031,232	-0.75(-8.44%)
Apr 13, 2009	7.595	8.985	7.402	8.904	847,336,640	+1.19(+15.39%)
Apr 09, 2009	6.585	7.959	6.464	7.717	1,274,337,024	+2.01(+35.27%)
Apr 08, 2009	6.052	6.101	5.583	5.705	382,160,256	-0.24(-4.08%)
Apr 07, 2009	5.834	6.125	5.826	5.947	325,664,640	-0.10(-1.60%)
Apr 06, 2009	5.850	6.173	5.769	6.044	358,337,568	-0.10(-1.58%)
Apr 03, 2009	5.729	6.149	5.373	6.141	431,434,592	+0.29(+4.97%)
Apr 02, 2009	6.343	6.359	5.713	5.850	632,694,464	+0.15(+2.69%)
Apr 01, 2009	5.212	5.834	5.204	5.697	519,216,192	+0.19(+3.37%)
Mar 31, 2009	5.139	5.567	5.050	5.511	520,897,472	+0.64(+13.10%)
Mar 30, 2009	5.414	5.454	4.864	4.872	600,704,384	-1.25(-20.45%)
Mar 26, 2009	6.367	6.432	5.769	6.125	593,266,496	-0.10(-1.56%)
Mar 25, 2009	6.278	6.456	5.624	6.222	767,824,512	+0.39(+6.65%)
Mar 24, 2009	5.915	6.456	5.713	5.834	649,212,608	-0.47(-7.44%)
Mar 23, 2009	5.834	6.375	5.826	6.303	704,364,672	+1.30(+26.01%)
Mar 20, 2009	5.632	5.648	4.832	5.002	710,157,248	-0.85(-14.50%)
Mar 19, 2009	6.812	6.925	5.511	5.850	769,969,408	-0.32(-5.11%)
Mar 18, 2009	5.139	6.173	5.026	6.165	822,550,208	+1.10(+21.69%)
Mar 17, 2009	4.905	5.139	4.687	5.066	531,234,912	+0.07(+1.46%)
Mar 16, 2009	5.026	5.616	4.872	4.994	665,752,448	+0.34(+7.29%)
Mar 13, 2009	5.050	5.212	4.565	4.654	0	-0.07(-1.54%)
Mar 12, 2009	3.975	4.840	3.911	4.727	674,148,480	+0.74(+18.66%)
Mar 11, 2009	4.283	4.444	3.644	3.984	559,268,544	+0.11(+2.92%)
Mar 10, 2009	3.515	3.881	3.394	3.870	515,635,136	+0.84(+27.73%)
Mar 09, 2009	2.602	3.046	2.586	3.030	369,372,128	+0.49(+19.43%)
Mar 06, 2009	2.658	2.860	2.424	2.537	0	-0.02(-0.95%)
Mar 05, 2009	2.747	2.836	2.521	2.561	349,926,880	-0.34(-11.70%)
Mar 04, 2009	2.731	3.256	2.731	2.901	324,439,264	+0.00(+0.00%)

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.