Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.938	10.31	9.810	10.31	12,794,919	+0.40(+4.07%)
May 28, 2009	9.757	9.944	9.588	9.903	11,088,107	+0.17(+1.74%)
May 27, 2009	10.21	10.21	9.705	9.734	10,783,591	-0.46(-4.53%)
May 26, 2009	9.599	10.21	9.553	10.20	11,927,127	+0.54(+5.63%)
May 22, 2009	10.05	10.05	9.646	9.652	10,635,949	-0.40(-3.96%)
May 21, 2009	9.892	10.07	9.775	10.05	14,393,560	-0.07(-0.69%)
May 20, 2009	9.950	10.30	9.798	10.12	11,424,075	+0.39(+4.03%)
May 19, 2009	10.17	10.18	9.716	9.728	8,975,104	-0.44(-4.31%)
May 18, 2009	9.658	10.18	9.588	10.17	12,321,603	+0.60(+6.30%)
May 15, 2009	9.412	9.804	9.395	9.564	10,774,565	-0.13(-1.33%)
May 14, 2009	9.658	9.822	9.535	9.693	11,978,533	-0.01(-0.12%)
May 13, 2009	9.851	9.985	9.681	9.705	9,733,163	-0.27(-2.70%)
May 12, 2009	10.27	10.40	9.857	9.974	10,841,162	-0.20(-1.95%)
May 11, 2009	10.27	10.50	10.17	10.17	12,328,019	-0.29(-2.79%)
May 08, 2009	10.48	10.59	10.25	10.46	12,420,199	+0.10(+0.96%)
May 07, 2009	10.42	10.61	10.30	10.37	19,117,580	+0.06(+0.57%)
May 06, 2009	10.24	10.44	10.13	10.31	15,540,539	+0.06(+0.57%)
May 05, 2009	10.26	10.42	10.01	10.25	18,748,424	-0.06(-0.62%)
May 04, 2009	10.09	10.33	10.03	10.31	11,886,474	+0.37(+3.70%)
May 01, 2009	9.804	9.991	9.675	9.944	12,120,336	+0.15(+1.55%)
Apr 30, 2009	10.04	10.18	9.781	9.792	19,452,966	-0.16(-1.64%)
Apr 29, 2009	9.687	9.991	9.594	9.956	15,916,730	+0.35(+3.65%)
Apr 28, 2009	9.775	9.827	9.547	9.605	18,516,206	-0.27(-2.78%)
Apr 27, 2009	10.07	10.48	9.839	9.880	15,629,459	-0.33(-3.26%)
Apr 24, 2009	9.898	10.32	9.751	10.21	17,843,894	+0.34(+3.49%)
Apr 23, 2009	9.728	9.921	9.623	9.868	15,381,330	+0.18(+1.81%)
Apr 22, 2009	9.342	9.944	9.342	9.693	21,843,072	+0.21(+2.22%)
Apr 21, 2009	8.494	9.687	8.494	9.482	39,279,944	+1.14(+13.67%)
Apr 20, 2009	8.594	8.641	8.325	8.342	15,743,187	-0.38(-4.36%)
Apr 17, 2009	8.857	8.886	8.524	8.722	15,163,389	-0.09(-1.06%)
Apr 16, 2009	8.746	9.003	8.547	8.816	12,863,812	+0.16(+1.89%)
Apr 15, 2009	8.284	8.670	8.196	8.652	14,597,441	+0.30(+3.64%)
Apr 14, 2009	8.383	8.494	8.185	8.348	17,649,078	-0.11(-1.24%)
Apr 13, 2009	8.331	8.503	8.278	8.454	13,433,398	+0.03(+0.35%)
Apr 09, 2009	8.196	8.442	8.021	8.424	12,660,401	+0.41(+5.11%)
Apr 08, 2009	7.822	8.062	7.775	8.015	8,951,850	+0.21(+2.70%)
Apr 07, 2009	7.711	8.003	7.694	7.805	10,425,094	-0.02(-0.30%)
Apr 06, 2009	8.009	8.220	7.676	7.828	10,688,378	-0.25(-3.11%)
Apr 03, 2009	7.863	8.114	7.717	8.079	14,056,357	+0.22(+2.75%)
Apr 02, 2009	7.582	7.927	7.430	7.863	23,418,324	+0.45(+6.07%)
Apr 01, 2009	7.232	7.460	7.062	7.413	13,654,003	+0.06(+0.88%)
Mar 31, 2009	7.074	7.454	6.974	7.349	14,960,868	+0.33(+4.75%)
Mar 30, 2009	7.249	7.489	6.974	7.015	11,238,664	-0.39(-5.29%)
Mar 26, 2009	7.290	7.430	7.173	7.407	12,767,195	+0.18(+2.43%)
Mar 25, 2009	7.384	7.384	6.969	7.232	15,924,022	-0.08(-1.12%)
Mar 24, 2009	7.238	7.448	7.086	7.314	17,803,792	-0.01(-0.08%)
Mar 23, 2009	6.986	7.331	6.939	7.319	15,947,521	+0.29(+4.16%)
Mar 20, 2009	6.992	7.167	6.834	7.027	21,902,562	-0.14(-1.92%)
Mar 19, 2009	7.337	7.337	6.974	7.164	8,497,686	-0.10(-1.38%)
Mar 18, 2009	7.261	7.319	7.074	7.265	10,404,669	+0.02(+0.21%)
Mar 17, 2009	6.998	7.249	6.928	7.249	8,179,219	+0.25(+3.51%)
Mar 16, 2009	7.074	7.214	6.980	7.004	7,080,111	-0.01(-0.17%)
Mar 13, 2009	7.056	7.179	6.969	7.015	0	-0.05(-0.74%)
Mar 12, 2009	6.635	7.132	6.536	7.068	10,373,530	+0.38(+5.68%)
Mar 11, 2009	6.653	6.764	6.425	6.688	13,656,117	+0.12(+1.78%)
Mar 10, 2009	6.273	6.706	6.168	6.571	17,439,870	+0.41(+6.64%)
Mar 09, 2009	6.022	6.390	6.016	6.162	10,945,528	+0.06(+1.05%)
Mar 06, 2009	6.267	6.314	5.934	6.098	0	-0.12(-1.88%)
Mar 05, 2009	6.390	6.419	6.174	6.214	9,497,213	-0.34(-5.26%)
Mar 04, 2009	6.261	6.723	6.232	6.559	14,116,091	+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.