Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.209	9.217	8.792	9.032	462,434,336	-0.02(-0.27%)
May 28, 2009	8.744	9.056	8.471	9.056	578,602,560	+0.31(+3.57%)
May 27, 2009	9.072	9.249	8.744	8.744	673,649,984	-0.06(-0.64%)
May 26, 2009	8.736	9.032	8.664	8.800	617,714,560	-0.07(-0.81%)
May 22, 2009	9.297	9.337	8.616	8.872	626,921,600	-0.27(-2.98%)
May 21, 2009	9.177	9.593	8.976	9.145	729,937,088	-0.06(-0.70%)
May 20, 2009	9.577	9.810	8.984	9.209	1,494,869,376	+0.19(+2.13%)
May 19, 2009	9.577	9.810	9.016	9.016	612,791,168	-0.38(-4.09%)
May 18, 2009	9.257	9.698	9.233	9.401	685,181,376	+0.85(+9.93%)
May 15, 2009	9.088	9.321	8.479	8.551	404,421,312	-0.51(-5.66%)
May 14, 2009	8.672	9.273	8.503	9.064	549,394,752	+0.24(+2.72%)
May 13, 2009	9.561	9.577	8.824	8.824	487,338,336	-0.95(-9.68%)
May 12, 2009	10.60	10.64	9.714	9.770	513,800,704	-0.60(-5.80%)
May 11, 2009	10.90	11.18	10.37	10.37	511,893,984	-0.99(-8.68%)
May 08, 2009	11.40	11.72	10.86	11.36	850,094,976	-0.37(-3.14%)
May 07, 2009	11.82	12.08	10.24	11.73	1,170,557,184	+1.55(+15.29%)
May 06, 2009	8.688	10.30	9.225	10.17	1,150,990,336	+1.48(+17.07%)
May 05, 2009	8.231	8.912	8.095	8.688	687,202,432	+0.37(+4.43%)
May 04, 2009	7.125	8.375	7.069	8.319	725,621,888	+1.35(+19.31%)
May 01, 2009	7.045	7.229	6.852	6.973	374,014,528	-0.18(-2.58%)
Apr 30, 2009	7.309	7.421	7.053	7.157	428,218,368	+0.20(+2.88%)
Apr 29, 2009	6.788	7.085	6.700	6.957	569,626,944	+0.42(+6.50%)
Apr 28, 2009	6.444	6.957	6.412	6.532	582,092,992	-0.62(-8.63%)
Apr 27, 2009	6.941	7.445	6.933	7.149	413,800,832	-0.14(-1.98%)
Apr 24, 2009	7.261	7.590	6.973	7.293	735,991,424	+0.22(+3.17%)
Apr 23, 2009	6.884	7.149	6.596	7.069	698,795,200	+0.45(+6.78%)
Apr 22, 2009	6.756	7.405	6.516	6.620	772,918,656	-0.38(-5.38%)
Apr 21, 2009	5.778	7.157	5.610	6.997	1,080,352,000	+0.57(+8.85%)
Apr 20, 2009	7.814	7.926	6.428	6.428	995,679,808	-2.07(-24.34%)
Apr 17, 2009	8.560	9.000	8.255	8.495	608,101,440	+0.21(+2.51%)
Apr 16, 2009	8.728	8.736	8.223	8.287	477,248,544	-0.08(-0.96%)
Apr 15, 2009	7.758	8.431	7.429	8.367	692,475,072	+0.28(+3.47%)
Apr 14, 2009	8.960	9.281	8.063	8.087	829,779,776	-0.75(-8.44%)
Apr 13, 2009	7.534	8.912	7.341	8.832	854,284,480	+1.18(+15.39%)
Apr 09, 2009	6.532	7.894	6.412	7.654	1,284,786,176	+2.00(+35.27%)
Apr 08, 2009	6.003	6.051	5.538	5.658	385,293,792	-0.24(-4.08%)
Apr 07, 2009	5.786	6.075	5.778	5.899	328,334,976	-0.10(-1.60%)
Apr 06, 2009	5.803	6.123	5.722	5.995	361,275,808	-0.10(-1.58%)
Apr 03, 2009	5.682	6.099	5.330	6.091	434,972,192	+0.29(+4.97%)
Apr 02, 2009	6.291	6.307	5.666	5.803	637,882,304	+0.15(+2.69%)
Apr 01, 2009	5.169	5.786	5.161	5.650	523,473,536	+0.18(+3.37%)
Mar 31, 2009	5.097	5.522	5.009	5.466	525,168,640	+0.63(+13.10%)
Mar 30, 2009	5.370	5.410	4.825	4.833	605,629,888	-1.24(-20.45%)
Mar 26, 2009	6.315	6.380	5.722	6.075	598,131,072	-0.10(-1.56%)
Mar 25, 2009	6.227	6.404	5.578	6.171	774,120,384	+0.38(+6.65%)
Mar 24, 2009	5.867	6.404	5.666	5.786	654,535,872	-0.46(-7.44%)
Mar 23, 2009	5.787	6.323	5.778	6.251	710,140,224	+1.29(+26.01%)
Mar 20, 2009	5.586	5.602	4.793	4.961	715,980,224	-0.84(-14.50%)
Mar 19, 2009	6.756	6.868	5.466	5.803	776,282,880	-0.31(-5.11%)
Mar 18, 2009	5.097	6.123	4.985	6.115	829,294,784	+1.09(+21.69%)
Mar 17, 2009	4.865	5.097	4.648	5.025	535,590,848	+0.07(+1.46%)
Mar 16, 2009	4.985	5.570	4.833	4.953	671,211,328	+0.34(+7.29%)
Mar 13, 2009	5.009	5.169	4.528	4.616	0	-0.07(-1.54%)
Mar 12, 2009	3.943	4.801	3.879	4.688	679,676,224	+0.74(+18.66%)
Mar 11, 2009	4.248	4.408	3.615	3.951	563,854,336	+0.11(+2.92%)
Mar 10, 2009	3.486	3.850	3.366	3.839	519,863,136	+0.83(+27.73%)
Mar 09, 2009	2.581	3.021	2.565	3.005	372,400,832	+0.49(+19.43%)
Mar 06, 2009	2.637	2.837	2.404	2.517	0	-0.02(-0.95%)
Mar 05, 2009	2.725	2.813	2.501	2.541	352,796,160	-0.34(-11.70%)
Mar 04, 2009	2.709	3.230	2.709	2.877	327,099,552	+0.01(+0.28%)

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.