Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.325	9.525	9.192	9.525	2,831,146	+0.25(+2.70%)
May 28, 2009	9.626	9.716	9.104	9.274	3,915,440	-0.20(-2.08%)
May 27, 2009	9.674	9.937	9.450	9.471	3,693,367	-0.13(-1.39%)
May 26, 2009	9.211	9.636	9.048	9.604	4,366,353	+0.44(+4.79%)
May 22, 2009	9.317	9.429	9.048	9.165	4,506,744	-0.04(-0.40%)
May 21, 2009	9.176	9.503	8.875	9.203	7,356,771	+0.46(+5.30%)
May 20, 2009	8.785	9.317	8.731	8.739	4,767,559	-0.01(-0.09%)
May 19, 2009	8.830	8.918	8.572	8.747	3,745,204	-0.06(-0.70%)
May 18, 2009	8.500	8.846	8.465	8.809	3,230,211	+0.38(+4.52%)
May 15, 2009	8.273	8.795	8.242	8.428	3,987,984	+0.06(+0.67%)
May 14, 2009	8.146	8.652	8.146	8.372	3,697,585	+0.13(+1.55%)
May 13, 2009	8.335	8.513	8.095	8.244	4,619,629	-0.27(-3.16%)
May 12, 2009	8.907	9.117	8.236	8.513	7,496,632	-0.60(-6.55%)
May 11, 2009	8.950	9.240	8.689	9.109	3,640,410	+0.01(+0.12%)
May 08, 2009	9.618	9.703	8.731	9.099	5,965,933	-0.31(-3.26%)
May 07, 2009	10.23	10.41	8.553	9.405	9,897,847	-0.40(-4.12%)
May 06, 2009	10.20	10.26	9.644	9.809	5,310,805	-0.17(-1.65%)
May 05, 2009	10.07	10.29	9.788	9.975	4,284,291	-0.27(-2.60%)
May 04, 2009	10.19	10.29	10.09	10.24	3,608,585	+0.51(+5.28%)
May 01, 2009	9.956	9.961	9.639	9.727	2,296,037	-0.22(-2.22%)
Apr 30, 2009	9.799	10.20	9.716	9.948	4,372,000	+0.26(+2.69%)
Apr 29, 2009	9.455	9.927	9.408	9.687	2,844,249	+0.28(+3.03%)
Apr 28, 2009	9.157	9.511	9.117	9.402	1,824,057	+0.19(+2.08%)
Apr 27, 2009	9.317	9.549	9.107	9.211	2,425,699	-0.16(-1.70%)
Apr 24, 2009	9.437	9.628	9.322	9.370	3,308,885	+0.04(+0.43%)
Apr 23, 2009	9.759	9.799	9.104	9.330	3,400,095	-0.26(-2.69%)
Apr 22, 2009	9.189	9.942	9.189	9.589	3,538,430	+0.29(+3.09%)
Apr 21, 2009	8.758	9.381	8.737	9.301	2,457,961	+0.43(+4.86%)
Apr 20, 2009	9.099	9.099	8.737	8.870	2,246,319	-0.28(-3.03%)
Apr 17, 2009	9.014	9.221	8.931	9.147	2,127,172	+0.05(+0.53%)
Apr 16, 2009	8.960	9.179	8.870	9.099	2,698,464	+0.20(+2.21%)
Apr 15, 2009	8.939	9.096	8.747	8.902	1,979,050	-0.14(-1.50%)
Apr 14, 2009	9.237	9.330	8.944	9.037	3,932,229	-0.39(-4.15%)
Apr 13, 2009	9.700	9.722	9.163	9.429	5,422,481	-0.41(-4.19%)
Apr 09, 2009	9.104	9.841	9.080	9.841	8,323,605	+0.87(+9.70%)
Apr 08, 2009	8.327	9.011	8.297	8.971	4,726,260	+0.68(+8.22%)
Apr 07, 2009	8.723	8.723	8.186	8.289	4,230,636	-0.50(-5.64%)
Apr 06, 2009	9.336	9.336	8.588	8.785	3,800,384	-0.56(-6.01%)
Apr 03, 2009	9.096	9.365	9.011	9.346	3,019,768	+0.26(+2.84%)
Apr 02, 2009	8.585	9.264	8.497	9.088	5,985,054	+0.66(+7.83%)
Apr 01, 2009	8.377	8.657	8.279	8.428	4,301,545	-0.07(-0.85%)
Mar 31, 2009	8.734	8.785	8.385	8.500	3,203,340	-0.15(-1.78%)
Mar 30, 2009	8.689	8.705	8.441	8.654	3,734,595	+0.05(+0.62%)
Mar 26, 2009	8.196	8.649	8.196	8.601	5,116,110	+0.44(+5.45%)
Mar 25, 2009	8.303	8.428	7.786	8.156	6,932,616	-0.05(-0.65%)
Mar 24, 2009	8.303	8.707	8.154	8.210	3,914,685	-0.13(-1.60%)
Mar 23, 2009	8.194	8.399	8.148	8.343	3,973,667	+0.65(+8.44%)
Mar 20, 2009	7.999	7.999	7.525	7.693	6,695,182	-0.38(-4.65%)
Mar 19, 2009	8.119	8.140	7.898	8.069	6,137,909	+0.13(+1.64%)
Mar 18, 2009	7.680	8.074	7.579	7.938	4,134,851	+0.24(+3.18%)
Mar 17, 2009	7.302	7.693	7.270	7.693	4,762,150	+0.41(+5.59%)
Mar 16, 2009	7.435	7.565	7.217	7.286	4,028,633	-0.06(-0.80%)
Mar 13, 2009	7.281	7.464	7.134	7.344	0	+0.12(+1.70%)
Mar 12, 2009	6.535	7.408	6.389	7.222	8,894,112	+0.75(+11.51%)
Mar 11, 2009	6.442	6.788	5.859	6.477	9,241,472	+0.12(+1.93%)
Mar 10, 2009	6.240	6.463	6.192	6.354	3,888,108	+0.27(+4.46%)
Mar 09, 2009	6.309	6.442	6.024	6.083	4,064,531	-0.02(-0.39%)
Mar 06, 2009	6.439	6.604	5.910	6.107	0	-0.24(-3.73%)
Mar 05, 2009	6.328	6.490	6.101	6.344	5,061,211	+0.49(+8.32%)
Mar 04, 2009	5.928	6.024	5.681	5.856	3,262,694	-0.34(-5.42%)

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.