Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.620	6.731	6.574	6.731	34,916,152	+0.11(+1.61%)
May 28, 2009	6.483	6.666	6.307	6.624	45,049,324	+0.16(+2.48%)
May 27, 2009	6.681	6.720	6.433	6.464	49,380,948	-0.24(-3.53%)
May 26, 2009	6.548	6.773	6.475	6.701	38,907,132	+0.07(+1.04%)
May 22, 2009	6.540	6.723	6.441	6.632	33,179,188	+0.08(+1.22%)
May 21, 2009	6.689	6.723	6.456	6.552	36,783,796	-0.21(-3.16%)
May 20, 2009	6.808	7.010	6.708	6.766	30,961,092	-0.06(-0.90%)
May 19, 2009	6.781	6.899	6.632	6.827	37,966,392	+0.06(+0.96%)
May 18, 2009	6.498	6.762	6.460	6.762	41,112,136	+0.30(+4.67%)
May 15, 2009	6.456	6.519	6.353	6.460	35,035,884	+0.03(+0.42%)
May 14, 2009	6.261	6.525	6.219	6.433	46,798,816	+0.26(+4.14%)
May 13, 2009	6.426	6.460	6.154	6.177	43,760,024	-0.34(-5.27%)
May 12, 2009	6.578	6.666	6.448	6.521	24,789,630	-0.06(-0.93%)
May 11, 2009	6.513	6.681	6.445	6.582	29,347,732	-0.06(-0.86%)
May 08, 2009	6.445	6.714	6.418	6.639	45,501,424	+0.24(+3.82%)
May 07, 2009	6.666	6.716	6.280	6.395	51,815,552	-0.16(-2.39%)
May 06, 2009	6.617	6.731	6.422	6.552	54,417,080	-0.02(-0.23%)
May 05, 2009	6.345	6.596	6.326	6.567	52,162,212	+0.17(+2.69%)
May 04, 2009	6.406	6.437	6.265	6.395	32,974,644	+0.09(+1.39%)
May 01, 2009	6.162	6.368	6.139	6.307	37,166,512	+0.02(+0.24%)
Apr 30, 2009	6.380	6.515	6.280	6.292	48,741,508	+0.00(+0.00%)
Apr 29, 2009	6.212	6.418	6.170	6.292	51,944,152	+0.10(+1.67%)
Apr 28, 2009	6.173	6.330	6.154	6.189	55,465,916	-0.10(-1.64%)
Apr 27, 2009	6.192	6.364	6.150	6.292	50,658,560	-0.12(-1.85%)
Apr 24, 2009	6.341	6.471	6.143	6.410	83,820,184	+0.06(+0.96%)
Apr 23, 2009	6.124	6.437	6.055	6.349	158,044,144	+0.70(+12.45%)
Apr 22, 2009	5.432	5.768	5.371	5.646	80,244,432	+0.19(+3.43%)
Apr 21, 2009	5.291	5.470	5.222	5.459	50,516,732	+0.09(+1.64%)
Apr 20, 2009	5.455	5.455	5.268	5.371	35,528,544	-0.13(-2.29%)
Apr 17, 2009	5.470	5.535	5.272	5.497	45,681,656	-0.01(-0.14%)
Apr 16, 2009	5.612	5.623	5.367	5.505	48,828,216	+0.03(+0.63%)
Apr 15, 2009	5.520	5.623	5.440	5.470	63,500,352	-0.02(-0.42%)
Apr 14, 2009	5.547	5.600	5.432	5.493	33,271,344	-0.10(-1.71%)
Apr 13, 2009	5.589	5.623	5.493	5.589	28,479,068	-0.15(-2.60%)
Apr 09, 2009	5.528	5.746	5.444	5.738	45,460,604	+0.41(+7.67%)
Apr 08, 2009	5.226	5.337	5.134	5.329	29,098,650	+0.14(+2.65%)
Apr 07, 2009	5.314	5.321	5.176	5.192	30,893,080	-0.16(-3.07%)
Apr 06, 2009	5.367	5.463	5.253	5.356	33,083,616	-0.11(-2.03%)
Apr 03, 2009	5.272	5.589	5.207	5.467	48,562,132	+0.27(+5.22%)
Apr 02, 2009	5.161	5.341	5.027	5.195	69,805,248	+0.18(+3.58%)
Apr 01, 2009	4.718	5.176	4.691	5.016	64,592,580	+0.22(+4.54%)
Mar 31, 2009	4.798	4.852	4.752	4.798	36,159,232	+0.03(+0.64%)
Mar 30, 2009	4.813	4.878	4.668	4.768	34,258,784	-0.24(-4.73%)
Mar 26, 2009	4.928	5.039	4.882	5.004	34,774,696	+0.15(+3.15%)
Mar 25, 2009	4.875	4.974	4.714	4.852	30,726,848	+0.03(+0.63%)
Mar 24, 2009	4.928	4.962	4.790	4.821	30,030,742	-0.17(-3.37%)
Mar 23, 2009	4.867	4.989	4.680	4.989	36,030,148	+0.37(+8.02%)
Mar 20, 2009	4.722	4.756	4.577	4.619	39,974,576	-0.06(-1.23%)
Mar 19, 2009	4.726	4.729	4.599	4.676	32,406,436	+0.01(+0.16%)
Mar 18, 2009	4.584	4.775	4.527	4.668	32,875,626	+0.03(+0.66%)
Mar 17, 2009	4.420	4.649	4.420	4.638	31,078,018	+0.22(+5.02%)
Mar 16, 2009	4.584	4.611	4.408	4.416	33,845,592	-0.14(-3.10%)
Mar 13, 2009	4.668	4.680	4.447	4.557	42,362,940	-0.08(-1.73%)
Mar 12, 2009	4.546	4.664	4.416	4.638	51,173,112	+0.19(+4.39%)
Mar 11, 2009	4.301	4.489	4.202	4.443	47,293,296	+0.20(+4.77%)
Mar 10, 2009	4.049	4.259	3.996	4.240	48,394,564	+0.32(+8.08%)
Mar 09, 2009	3.923	4.141	3.904	3.923	38,587,468	-0.06(-1.53%)
Mar 06, 2009	4.026	4.049	3.786	3.984	59,827,076	-0.01(-0.29%)
Mar 05, 2009	4.053	4.122	3.981	3.996	59,873,260	-0.13(-3.24%)
Mar 04, 2009	4.068	4.198	3.981	4.130	57,940,228	+0.12(+2.95%)

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.