Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.603	7.845	7.430	7.594	10,818,172	+0.11(+1.50%)
May 28, 2009	8.319	8.328	7.284	7.482	21,840,780	-0.63(-7.77%)
May 27, 2009	8.319	8.664	8.078	8.112	11,394,152	-0.18(-2.19%)
May 26, 2009	8.069	8.406	7.905	8.293	10,965,351	+0.22(+2.67%)
May 22, 2009	8.112	8.173	7.767	8.078	7,693,830	+0.09(+1.19%)
May 21, 2009	8.095	8.207	7.793	7.983	11,440,357	-0.45(-5.32%)
May 20, 2009	8.768	9.113	8.129	8.431	15,289,467	-0.22(-2.59%)
May 19, 2009	8.768	9.027	8.479	8.656	13,413,937	-0.23(-2.62%)
May 18, 2009	8.578	8.949	8.388	8.889	12,803,825	+0.58(+6.96%)
May 15, 2009	8.595	8.751	8.181	8.311	11,185,316	-0.10(-1.23%)
May 14, 2009	8.526	8.833	8.198	8.414	13,631,125	-0.10(-1.22%)
May 13, 2009	9.053	9.053	8.427	8.518	12,390,902	-0.72(-7.84%)
May 12, 2009	9.760	9.855	8.910	9.243	12,137,386	-0.45(-4.63%)
May 11, 2009	9.648	9.899	9.389	9.691	8,778,076	-0.21(-2.09%)
May 08, 2009	9.562	9.959	9.208	9.899	12,502,043	+0.49(+5.23%)
May 07, 2009	9.985	10.00	9.061	9.407	15,035,235	-0.35(-3.63%)
May 06, 2009	10.42	10.49	9.061	9.760	33,640,944	-0.77(-7.30%)
May 05, 2009	10.49	10.70	10.20	10.53	12,454,215	-0.03(-0.25%)
May 04, 2009	9.916	10.57	9.709	10.55	9,346,917	+0.94(+9.78%)
May 01, 2009	9.821	10.10	9.450	9.614	8,079,517	-0.32(-3.21%)
Apr 30, 2009	10.45	10.57	9.821	9.933	12,983,824	-0.30(-2.95%)
Apr 29, 2009	10.14	10.52	9.916	10.24	9,216,448	+0.31(+3.13%)
Apr 28, 2009	10.06	10.16	9.743	9.924	10,124,229	-0.41(-3.93%)
Apr 27, 2009	10.14	10.74	10.09	10.33	10,876,232	-0.02(-0.17%)
Apr 24, 2009	9.657	10.53	9.648	10.35	11,751,682	+1.27(+13.97%)
Apr 23, 2009	9.657	9.916	8.759	9.079	12,444,869	-0.44(-4.62%)
Apr 22, 2009	9.432	10.26	9.199	9.519	11,485,214	-0.01(-0.09%)
Apr 21, 2009	9.010	9.614	8.923	9.527	10,977,505	+0.33(+3.56%)
Apr 20, 2009	9.674	9.847	9.122	9.199	8,963,066	-0.85(-8.42%)
Apr 17, 2009	9.674	10.30	9.631	10.05	11,310,015	+0.39(+4.02%)
Apr 16, 2009	9.502	9.769	9.148	9.657	11,731,945	+0.38(+4.09%)
Apr 15, 2009	8.708	9.579	8.630	9.277	14,648,854	+0.48(+5.50%)
Apr 14, 2009	8.690	9.096	8.561	8.794	10,023,271	-0.02(-0.20%)
Apr 13, 2009	8.544	8.897	8.475	8.811	8,394,018	+0.09(+0.99%)
Apr 09, 2009	8.561	8.941	8.345	8.725	16,206,967	+0.41(+4.88%)
Apr 08, 2009	9.105	9.148	8.052	8.319	46,078,220	-0.98(-10.49%)
Apr 07, 2009	9.709	9.786	9.260	9.294	6,424,017	-0.69(-6.91%)
Apr 06, 2009	9.700	10.02	9.484	9.985	6,414,780	+0.03(+0.26%)
Apr 03, 2009	9.821	9.993	9.493	9.959	8,874,770	+0.13(+1.32%)
Apr 02, 2009	9.959	10.08	9.588	9.829	11,917,692	+0.14(+1.42%)
Apr 01, 2009	9.225	9.924	9.027	9.691	7,483,993	+0.26(+2.74%)
Mar 31, 2009	9.605	9.631	9.001	9.432	7,879,952	-0.08(-0.82%)
Mar 30, 2009	9.536	9.553	9.260	9.510	9,905,125	-0.41(-4.17%)
Mar 26, 2009	9.743	10.24	9.743	9.924	11,997,241	+0.33(+3.42%)
Mar 25, 2009	9.493	10.64	9.208	9.596	14,895,342	+0.22(+2.30%)
Mar 24, 2009	9.407	9.683	9.225	9.381	6,729,157	-0.18(-1.90%)
Mar 23, 2009	9.139	9.562	9.087	9.562	7,698,510	+1.10(+13.06%)
Mar 20, 2009	8.932	8.966	8.328	8.457	7,739,228	-0.68(-7.39%)
Mar 19, 2009	9.709	9.741	8.872	9.133	7,718,317	-0.32(-3.36%)
Mar 18, 2009	8.708	9.838	8.328	9.450	11,930,668	+0.68(+7.78%)
Mar 17, 2009	8.388	8.777	8.086	8.768	6,969,224	+0.55(+6.72%)
Mar 16, 2009	8.742	8.880	8.173	8.216	5,925,860	-0.41(-4.80%)
Mar 13, 2009	8.794	8.880	8.173	8.630	0	-0.02(-0.20%)
Mar 12, 2009	7.879	8.690	7.681	8.647	7,283,665	+0.72(+9.03%)
Mar 11, 2009	8.207	8.259	7.750	7.931	5,420,194	-0.16(-1.92%)
Mar 10, 2009	7.171	8.190	7.171	8.086	11,460,914	+1.11(+15.97%)
Mar 09, 2009	6.697	7.404	6.654	6.973	9,514,901	+0.16(+2.28%)
Mar 06, 2009	7.146	7.271	6.680	6.818	0	-0.24(-3.42%)
Mar 05, 2009	6.938	7.223	6.904	7.059	8,824,416	-0.13(-1.80%)
Mar 04, 2009	7.215	7.335	6.869	7.189	8,633,992	-0.12(-1.65%)

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.