Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.372	9.489	8.973	9.114	2,698,949	-0.22(-2.32%)
May 28, 2009	9.355	9.439	9.156	9.330	6,914,107	+0.07(+0.72%)
May 27, 2009	9.497	9.655	9.114	9.264	4,661,732	-0.27(-2.79%)
May 26, 2009	9.089	9.730	9.089	9.530	3,669,351	+0.21(+2.23%)
May 22, 2009	9.231	9.372	9.072	9.322	1,910,987	+0.35(+3.90%)
May 21, 2009	9.164	9.430	8.848	8.973	3,438,255	-0.35(-3.75%)
May 20, 2009	9.813	10.15	9.214	9.322	3,362,948	-0.31(-3.20%)
May 19, 2009	10.23	10.28	9.580	9.630	3,215,284	-0.49(-4.85%)
May 18, 2009	9.838	10.29	9.738	10.12	3,840,736	+0.53(+5.56%)
May 15, 2009	9.497	9.855	9.480	9.588	2,299,912	-0.06(-0.60%)
May 14, 2009	9.489	9.963	9.156	9.647	3,069,494	-0.03(-0.34%)
May 13, 2009	10.16	10.31	9.572	9.680	4,463,813	-0.87(-8.21%)
May 12, 2009	10.68	10.92	10.42	10.55	3,289,842	+0.02(+0.24%)
May 11, 2009	11.11	11.36	10.40	10.52	4,604,916	-1.00(-8.67%)
May 08, 2009	10.66	11.74	10.66	11.52	5,361,934	+1.12(+10.81%)
May 07, 2009	11.47	11.82	10.36	10.40	10,871,889	-0.56(-5.09%)
May 06, 2009	10.72	12.02	10.63	10.95	19,749,002	+0.83(+8.22%)
May 05, 2009	9.880	10.22	9.489	10.12	5,508,736	+0.22(+2.18%)
May 04, 2009	9.530	9.913	9.451	9.905	6,340,489	+0.52(+5.50%)
May 01, 2009	8.082	9.572	8.007	9.389	9,724,283	+1.24(+15.22%)
Apr 30, 2009	7.649	8.323	7.641	8.149	7,288,170	+0.72(+9.75%)
Apr 29, 2009	6.917	7.491	6.917	7.424	3,217,586	+0.52(+7.47%)
Apr 28, 2009	6.684	6.983	6.667	6.908	2,355,199	+0.04(+0.61%)
Apr 27, 2009	7.116	7.116	6.817	6.867	2,474,639	-0.42(-5.71%)
Apr 24, 2009	6.950	7.466	6.759	7.283	4,954,341	+0.37(+5.29%)
Apr 23, 2009	6.625	7.083	6.509	6.917	3,107,065	+0.36(+5.46%)
Apr 22, 2009	6.168	6.725	6.168	6.559	3,141,072	+0.18(+2.87%)
Apr 21, 2009	6.176	6.492	5.918	6.376	4,167,191	+0.09(+1.46%)
Apr 20, 2009	6.983	7.100	6.259	6.284	4,116,994	-0.93(-12.92%)
Apr 17, 2009	7.466	7.541	7.116	7.216	2,587,985	-0.19(-2.58%)
Apr 16, 2009	7.491	7.641	7.075	7.408	3,670,356	+0.03(+0.45%)
Apr 15, 2009	6.792	7.491	6.717	7.374	4,210,530	+0.41(+5.85%)
Apr 14, 2009	6.534	7.241	6.392	6.967	6,553,324	+0.47(+7.31%)
Apr 13, 2009	6.367	6.559	6.126	6.492	3,077,531	+0.14(+2.23%)
Apr 09, 2009	6.451	6.783	6.326	6.351	4,103,037	+0.30(+4.95%)
Apr 08, 2009	6.034	6.159	5.835	6.051	2,220,919	+0.02(+0.41%)
Apr 07, 2009	6.301	6.301	5.935	6.026	2,556,191	-0.46(-7.06%)
Apr 06, 2009	6.459	6.567	6.342	6.484	1,424,114	-0.23(-3.47%)
Apr 03, 2009	6.500	6.792	6.267	6.717	2,862,198	+0.20(+3.07%)
Apr 02, 2009	6.534	6.825	6.384	6.517	6,227,433	+0.42(+6.82%)
Apr 01, 2009	5.918	6.286	5.735	6.101	3,225,561	+0.07(+1.10%)
Mar 31, 2009	5.785	6.201	5.785	6.034	4,163,639	+0.34(+5.99%)
Mar 30, 2009	6.001	6.076	5.577	5.693	6,539,425	-0.88(-13.42%)
Mar 26, 2009	6.750	6.842	6.201	6.575	6,114,789	+0.09(+1.41%)
Mar 25, 2009	7.250	7.341	6.201	6.484	10,693,395	-0.36(-5.23%)
Mar 24, 2009	6.775	7.649	6.700	6.842	12,807,597	+0.34(+5.25%)
Mar 23, 2009	6.575	6.734	6.242	6.500	12,198,858	+1.26(+23.97%)
Mar 20, 2009	5.493	5.593	5.102	5.244	2,163,222	-0.17(-3.08%)
Mar 19, 2009	5.152	5.743	5.094	5.410	3,349,754	+0.34(+6.73%)
Mar 18, 2009	4.948	5.127	4.794	5.069	2,779,838	+0.10(+2.01%)
Mar 17, 2009	5.019	5.119	4.719	4.969	2,354,569	-0.07(-1.49%)
Mar 16, 2009	5.056	5.410	4.977	5.044	3,321,780	+0.08(+1.68%)
Mar 13, 2009	5.086	5.152	4.836	4.961	0	-0.12(-2.29%)
Mar 12, 2009	5.036	5.144	4.794	5.077	2,548,718	+0.00(+0.00%)
Mar 11, 2009	5.036	5.244	4.852	5.077	3,087,085	+0.10(+2.01%)
Mar 10, 2009	4.894	5.119	4.628	4.977	4,379,702	+0.31(+6.60%)
Mar 09, 2009	4.902	5.094	4.661	4.669	3,261,106	-0.27(-5.40%)
Mar 06, 2009	4.569	5.077	4.495	4.936	0	-0.02(-0.34%)
Mar 05, 2009	4.911	5.169	4.495	4.952	5,452,141	-0.15(-2.94%)
Mar 04, 2009	5.160	5.410	4.836	5.102	8,542,820	+1.13(+28.51%)

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.