Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.031	9.236	8.967	9.236	6,500,252	+0.18(+1.94%)
May 28, 2009	9.067	9.107	8.897	9.061	8,851,531	+0.13(+1.44%)
May 27, 2009	9.195	9.283	8.926	8.932	6,561,183	-0.37(-3.96%)
May 26, 2009	8.979	9.306	8.973	9.300	7,013,126	+0.22(+2.38%)
May 22, 2009	8.973	9.154	8.950	9.084	6,192,805	+0.11(+1.24%)
May 21, 2009	9.207	9.236	8.885	8.973	8,485,770	-0.25(-2.72%)
May 20, 2009	9.493	9.610	9.195	9.224	8,016,568	-0.15(-1.62%)
May 19, 2009	9.482	9.639	9.371	9.376	5,835,795	-0.37(-3.78%)
May 18, 2009	9.435	9.745	9.435	9.745	6,642,755	+0.34(+3.60%)
May 15, 2009	9.517	9.587	9.376	9.406	6,233,437	-0.18(-1.89%)
May 14, 2009	9.575	9.680	9.499	9.587	6,715,899	+0.03(+0.31%)
May 13, 2009	9.569	9.750	9.552	9.558	10,408,893	-0.08(-0.85%)
May 12, 2009	9.821	9.932	9.575	9.639	12,118,163	+0.04(+0.43%)
May 11, 2009	10.03	10.08	9.575	9.599	18,320,840	+0.03(+0.31%)
May 08, 2009	9.394	9.587	9.295	9.569	8,574,670	+0.32(+3.41%)
May 07, 2009	9.353	9.546	9.183	9.254	9,987,181	-0.29(-3.06%)
May 06, 2009	9.452	9.610	9.295	9.546	8,954,553	+0.09(+0.93%)
May 05, 2009	9.476	9.523	9.330	9.458	9,623,180	-0.03(-0.31%)
May 04, 2009	9.148	9.534	9.061	9.487	8,543,531	+0.46(+5.12%)
May 01, 2009	9.096	9.201	8.996	9.026	4,783,662	-0.11(-1.15%)
Apr 30, 2009	9.371	9.476	9.072	9.131	9,674,429	-0.27(-2.86%)
Apr 29, 2009	9.417	9.499	9.277	9.400	8,342,491	+0.02(+0.25%)
Apr 28, 2009	9.213	9.493	9.125	9.376	6,531,550	+0.21(+2.30%)
Apr 27, 2009	9.347	9.429	9.096	9.166	8,196,664	-0.10(-1.07%)
Apr 24, 2009	9.365	9.464	9.189	9.265	12,716,038	-0.17(-1.80%)
Apr 23, 2009	9.417	9.476	9.166	9.435	8,815,502	+0.12(+1.25%)
Apr 22, 2009	9.599	9.628	9.265	9.318	10,894,525	-0.37(-3.86%)
Apr 21, 2009	9.166	9.692	8.996	9.692	17,005,414	+0.56(+6.15%)
Apr 20, 2009	9.546	9.593	9.061	9.131	15,828,478	-0.43(-4.52%)
Apr 17, 2009	9.774	10.11	9.330	9.563	23,053,302	-0.40(-4.05%)
Apr 16, 2009	10.15	10.28	9.902	9.967	10,228,854	-0.16(-1.62%)
Apr 15, 2009	10.36	10.36	9.902	10.13	10,735,131	+0.17(+1.70%)
Apr 14, 2009	10.49	10.58	9.949	9.961	13,978,688	-0.70(-6.53%)
Apr 13, 2009	10.66	10.76	10.56	10.66	11,919,635	-0.04(-0.33%)
Apr 09, 2009	10.70	10.84	10.45	10.69	18,647,450	+0.18(+1.72%)
Apr 08, 2009	10.46	10.60	10.34	10.51	5,740,408	+0.05(+0.45%)
Apr 07, 2009	10.19	10.63	10.19	10.46	6,909,844	+0.06(+0.62%)
Apr 06, 2009	10.29	10.45	10.17	10.40	6,731,235	-0.02(-0.22%)
Apr 03, 2009	10.44	10.67	10.28	10.42	8,182,739	-0.15(-1.38%)
Apr 02, 2009	10.74	10.77	10.48	10.57	11,511,220	-0.09(-0.82%)
Apr 01, 2009	10.18	10.66	10.18	10.66	9,619,234	+0.15(+1.45%)
Mar 31, 2009	10.21	10.63	10.19	10.50	11,357,535	+0.30(+2.92%)
Mar 30, 2009	9.943	10.43	9.943	10.21	9,998,831	-0.08(-0.74%)
Mar 26, 2009	10.05	10.36	10.00	10.28	11,440,125	+0.26(+2.57%)
Mar 25, 2009	9.920	10.07	9.669	10.03	11,223,399	+0.19(+1.96%)
Mar 24, 2009	10.23	10.35	9.826	9.832	8,908,360	-0.58(-5.56%)
Mar 23, 2009	9.990	10.52	9.879	10.41	11,764,002	+0.68(+7.03%)
Mar 20, 2009	10.15	10.16	9.587	9.727	12,716,972	-0.20(-2.00%)
Mar 19, 2009	10.52	10.52	9.815	9.926	12,151,799	-0.47(-4.50%)
Mar 18, 2009	10.06	10.49	9.867	10.39	14,296,119	+0.23(+2.24%)
Mar 17, 2009	9.867	10.30	9.750	10.17	9,027,002	+0.26(+2.60%)
Mar 16, 2009	10.32	10.40	9.826	9.908	10,957,426	-0.27(-2.70%)
Mar 13, 2009	10.49	10.52	10.14	10.18	11,978,351	-0.25(-2.41%)
Mar 12, 2009	10.22	10.45	9.955	10.43	11,415,020	+0.23(+2.23%)
Mar 11, 2009	10.35	10.43	10.12	10.21	9,976,893	-0.16(-1.58%)
Mar 10, 2009	10.29	10.41	10.11	10.37	13,708,580	+0.28(+2.78%)
Mar 09, 2009	9.727	10.18	9.692	10.09	10,508,149	+0.23(+2.31%)
Mar 06, 2009	9.797	9.967	9.628	9.862	10,796,668	+0.12(+1.26%)
Mar 05, 2009	9.967	10.15	9.669	9.739	14,381,620	-0.46(-4.47%)
Mar 04, 2009	10.12	10.38	9.990	10.19	11,910,582	+0.25(+2.53%)

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.