Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.735	10.10	9.609	10.10	13,062,508	+0.40(+4.07%)
May 28, 2009	9.557	9.741	9.391	9.701	11,320,000	+0.17(+1.74%)
May 27, 2009	10.00	10.00	9.506	9.534	11,009,116	-0.45(-4.53%)
May 26, 2009	9.403	10.00	9.357	9.987	12,176,567	+0.53(+5.63%)
May 22, 2009	9.844	9.844	9.449	9.454	10,858,386	-0.39(-3.96%)
May 21, 2009	9.689	9.867	9.575	9.844	14,694,582	-0.07(-0.69%)
May 20, 2009	9.746	10.09	9.597	9.912	11,662,994	+0.38(+4.03%)
May 19, 2009	9.964	9.975	9.517	9.529	9,162,807	-0.43(-4.31%)
May 18, 2009	9.460	9.975	9.391	9.958	12,579,293	+0.59(+6.30%)
May 15, 2009	9.220	9.603	9.202	9.368	10,999,900	-0.13(-1.33%)
May 14, 2009	9.460	9.620	9.340	9.494	12,229,048	-0.01(-0.12%)
May 13, 2009	9.649	9.781	9.483	9.506	9,936,719	-0.26(-2.70%)
May 12, 2009	10.06	10.19	9.655	9.769	11,067,891	-0.19(-1.95%)
May 11, 2009	10.06	10.28	9.964	9.964	12,585,843	-0.29(-2.79%)
May 08, 2009	10.26	10.38	10.04	10.25	12,679,951	+0.10(+0.96%)
May 07, 2009	10.21	10.39	10.08	10.15	19,517,400	+0.06(+0.57%)
May 06, 2009	10.03	10.22	9.924	10.10	15,865,549	+0.06(+0.57%)
May 05, 2009	10.05	10.20	9.804	10.04	19,140,522	-0.06(-0.62%)
May 04, 2009	9.884	10.12	9.826	10.10	12,135,064	+0.36(+3.70%)
May 01, 2009	9.603	9.786	9.477	9.741	12,373,816	+0.15(+1.55%)
Apr 30, 2009	9.832	9.975	9.580	9.592	19,859,800	-0.16(-1.64%)
Apr 29, 2009	9.489	9.786	9.397	9.752	16,249,607	+0.34(+3.65%)
Apr 28, 2009	9.575	9.626	9.351	9.408	18,903,448	-0.27(-2.78%)
Apr 27, 2009	9.867	10.26	9.638	9.678	15,956,328	-0.33(-3.26%)
Apr 24, 2009	9.695	10.11	9.552	10.00	18,217,076	+0.34(+3.50%)
Apr 23, 2009	9.529	9.718	9.426	9.666	15,703,010	+0.17(+1.81%)
Apr 22, 2009	9.151	9.741	9.151	9.494	22,299,892	+0.21(+2.22%)
Apr 21, 2009	8.320	9.489	8.320	9.288	40,101,432	+1.12(+13.67%)
Apr 20, 2009	8.418	8.464	8.154	8.172	16,072,434	-0.37(-4.36%)
Apr 17, 2009	8.675	8.704	8.349	8.544	15,480,511	-0.09(-1.06%)
Apr 16, 2009	8.567	8.819	8.372	8.635	13,132,841	+0.16(+1.89%)
Apr 15, 2009	8.114	8.492	8.028	8.475	14,902,727	+0.30(+3.64%)
Apr 14, 2009	8.212	8.320	8.017	8.177	18,018,184	-0.10(-1.24%)
Apr 13, 2009	8.160	8.329	8.109	8.280	13,714,340	+0.03(+0.35%)
Apr 09, 2009	8.028	8.269	7.857	8.252	12,925,177	+0.40(+5.11%)
Apr 08, 2009	7.662	7.897	7.616	7.851	9,139,066	+0.21(+2.70%)
Apr 07, 2009	7.553	7.839	7.536	7.645	10,643,121	-0.02(-0.30%)
Apr 06, 2009	7.845	8.051	7.519	7.668	10,911,911	-0.25(-3.11%)
Apr 03, 2009	7.702	7.948	7.559	7.914	14,350,328	+0.21(+2.75%)
Apr 02, 2009	7.427	7.765	7.278	7.702	23,908,088	+0.44(+6.07%)
Apr 01, 2009	7.084	7.307	6.917	7.261	13,939,558	+0.06(+0.88%)
Mar 31, 2009	6.929	7.301	6.832	7.198	15,273,754	+0.33(+4.75%)
Mar 30, 2009	7.101	7.336	6.832	6.872	11,473,706	-0.38(-5.29%)
Mar 26, 2009	7.141	7.278	7.026	7.255	13,034,204	+0.17(+2.43%)
Mar 25, 2009	7.232	7.232	6.826	7.084	16,257,051	-0.08(-1.12%)
Mar 24, 2009	7.089	7.295	6.940	7.164	18,176,136	-0.01(-0.08%)
Mar 23, 2009	6.843	7.181	6.797	7.169	16,281,042	+0.29(+4.16%)
Mar 20, 2009	6.849	7.021	6.694	6.883	22,360,624	-0.13(-1.92%)
Mar 19, 2009	7.187	7.187	6.832	7.018	8,675,404	-0.10(-1.38%)
Mar 18, 2009	7.112	7.169	6.929	7.116	10,622,269	+0.02(+0.21%)
Mar 17, 2009	6.854	7.101	6.786	7.101	8,350,277	+0.24(+3.51%)
Mar 16, 2009	6.929	7.066	6.837	6.860	7,228,182	-0.01(-0.17%)
Mar 13, 2009	6.912	7.032	6.826	6.872	0	-0.05(-0.74%)
Mar 12, 2009	6.499	6.986	6.402	6.923	10,590,479	+0.37(+5.68%)
Mar 11, 2009	6.517	6.625	6.293	6.551	13,941,716	+0.11(+1.78%)
Mar 10, 2009	6.144	6.568	6.041	6.436	17,804,602	+0.40(+6.64%)
Mar 09, 2009	5.898	6.259	5.892	6.036	11,174,439	+0.06(+1.05%)
Mar 06, 2009	6.139	6.185	5.812	5.973	0	-0.11(-1.88%)
Mar 05, 2009	6.259	6.288	6.047	6.087	9,695,835	-0.34(-5.26%)
Mar 04, 2009	6.133	6.585	6.104	6.425	14,411,310	+0.26(+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.